First Trust Long/Short Equity AMEX:FTLS Historical Prices

Below are the 2355 trading days of historical prices for FTLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2355	AMEX	FTLS	Wed, Mar 6, 2024	60.58	60.73	60.30	60.52
2354	AMEX	FTLS	Tue, Mar 5, 2024	60.35	60.52	59.91	60.31
2353	AMEX	FTLS	Mon, Mar 4, 2024	60.64	60.85	60.48	60.70
2352	AMEX	FTLS	Fri, Mar 1, 2024	60.33	60.70	60.29	60.70
2351	AMEX	FTLS	Thu, Feb 29, 2024	60.05	60.38	59.83	60.29
2350	AMEX	FTLS	Wed, Feb 28, 2024	60.03	60.07	59.84	60.07
2349	AMEX	FTLS	Tue, Feb 27, 2024	60.26	60.33	60.11	60.31
2348	AMEX	FTLS	Mon, Feb 26, 2024	60.26	60.41	60.14	60.25
2347	AMEX	FTLS	Fri, Feb 23, 2024	60.06	60.36	59.94	60.34
2346	AMEX	FTLS	Thu, Feb 22, 2024	59.50	60.05	59.50	60.05
2345	AMEX	FTLS	Wed, Feb 21, 2024	58.79	59.13	58.35	58.35
2344	AMEX	FTLS	Tue, Feb 20, 2024	59.00	59.06	58.63	59.05
2343	AMEX	FTLS	Fri, Feb 16, 2024	59.48	59.61	59.10	59.12
2342	AMEX	FTLS	Thu, Feb 15, 2024	59.50	59.73	59.32	59.72
2341	AMEX	FTLS	Wed, Feb 14, 2024	59.35	59.57	58.99	59.57
2340	AMEX	FTLS	Tue, Feb 13, 2024	58.93	59.25	58.77	58.78
2339	AMEX	FTLS	Mon, Feb 12, 2024	59.65	59.80	59.39	59.53
2338	AMEX	FTLS	Fri, Feb 9, 2024	59.40	59.86	59.25	59.79
2337	AMEX	FTLS	Thu, Feb 8, 2024	59.06	59.46	59.06	59.24
2336	AMEX	FTLS	Wed, Feb 7, 2024	58.73	59.22	58.64	59.00
2335	AMEX	FTLS	Tue, Feb 6, 2024	58.85	58.95	58.42	58.67
2334	AMEX	FTLS	Mon, Feb 5, 2024	58.55	59.07	58.25	59.07
2333	AMEX	FTLS	Fri, Feb 2, 2024	58.20	58.75	58.20	58.70
2332	AMEX	FTLS	Thu, Feb 1, 2024	58.05	58.43	57.92	58.36
2331	AMEX	FTLS	Wed, Jan 31, 2024	58.33	58.54	57.78	58.04
2330	AMEX	FTLS	Tue, Jan 30, 2024	58.82	58.99	58.57	58.89
2329	AMEX	FTLS	Mon, Jan 29, 2024	58.30	58.70	58.19	58.69
2328	AMEX	FTLS	Fri, Jan 26, 2024	58.26	58.41	58.01	58.34
2327	AMEX	FTLS	Thu, Jan 25, 2024	58.32	58.43	58.00	58.36
2326	AMEX	FTLS	Wed, Jan 24, 2024	58.45	58.52	57.97	57.99
2325	AMEX	FTLS	Tue, Jan 23, 2024	58.18	58.34	57.85	58.30
2324	AMEX	FTLS	Mon, Jan 22, 2024	58.07	58.31	58.07	58.15
2323	AMEX	FTLS	Fri, Jan 19, 2024	57.69	58.06	57.63	57.87
2322	AMEX	FTLS	Thu, Jan 18, 2024	57.51	57.84	57.30	57.84
2321	AMEX	FTLS	Wed, Jan 17, 2024	57.25	57.49	57.09	57.45
2320	AMEX	FTLS	Tue, Jan 16, 2024	57.34	57.61	57.18	57.41
2319	AMEX	FTLS	Fri, Jan 12, 2024	57.54	57.93	57.30	57.93
2318	AMEX	FTLS	Thu, Jan 11, 2024	57.38	57.75	56.93	57.75
2317	AMEX	FTLS	Wed, Jan 10, 2024	56.90	57.38	56.90	57.28
2316	AMEX	FTLS	Tue, Jan 9, 2024	56.49	56.96	56.39	56.93
2315	AMEX	FTLS	Mon, Jan 8, 2024	56.39	56.86	56.27	56.86
2314	AMEX	FTLS	Fri, Jan 5, 2024	56.24	56.59	55.99	56.59
2313	AMEX	FTLS	Thu, Jan 4, 2024	56.26	56.48	55.94	56.11
2312	AMEX	FTLS	Wed, Jan 3, 2024	56.08	56.36	56.03	56.26
2311	AMEX	FTLS	Tue, Jan 2, 2024	56.02	56.22	55.82	56.12
2310	AMEX	FTLS	Fri, Dec 29, 2023	56.76	56.79	56.26	56.26
2309	AMEX	FTLS	Thu, Dec 28, 2023	56.65	56.78	56.51	56.78
2308	AMEX	FTLS	Wed, Dec 27, 2023	56.55	56.81	56.46	56.67
2307	AMEX	FTLS	Tue, Dec 26, 2023	56.76	56.85	56.56	56.73
2306	AMEX	FTLS	Fri, Dec 22, 2023	56.63	56.79	56.49	56.65
2305	AMEX	FTLS	Thu, Dec 21, 2023	57.03	57.08	56.41	56.49
2304	AMEX	FTLS	Wed, Dec 20, 2023	56.96	57.20	56.56	56.69
2303	AMEX	FTLS	Tue, Dec 19, 2023	56.97	57.07	56.79	57.01
2302	AMEX	FTLS	Mon, Dec 18, 2023	56.70	56.92	56.65	56.89
2301	AMEX	FTLS	Fri, Dec 15, 2023	56.51	56.70	56.39	56.50
2300	AMEX	FTLS	Thu, Dec 14, 2023	56.68	56.75	56.32	56.62
2299	AMEX	FTLS	Wed, Dec 13, 2023	56.08	56.62	56.08	56.58
2298	AMEX	FTLS	Tue, Dec 12, 2023	55.98	56.41	55.84	56.41
2297	AMEX	FTLS	Mon, Dec 11, 2023	55.78	56.03	55.70	56.03
2296	AMEX	FTLS	Fri, Dec 8, 2023	55.40	55.98	55.40	55.98
2295	AMEX	FTLS	Thu, Dec 7, 2023	55.48	55.72	55.48	55.70
2294	AMEX	FTLS	Wed, Dec 6, 2023	55.68	55.80	55.41	55.50
2293	AMEX	FTLS	Tue, Dec 5, 2023	55.19	55.70	55.19	55.66
2292	AMEX	FTLS	Mon, Dec 4, 2023	55.04	55.34	55.02	55.34
2291	AMEX	FTLS	Fri, Dec 1, 2023	55.13	55.47	55.08	55.39
2290	AMEX	FTLS	Thu, Nov 30, 2023	55.20	55.32	54.92	55.32
2289	AMEX	FTLS	Wed, Nov 29, 2023	55.52	55.52	55.02	55.17
2288	AMEX	FTLS	Tue, Nov 28, 2023	55.38	55.44	55.12	55.32
2287	AMEX	FTLS	Mon, Nov 27, 2023	55.10	55.43	55.00	55.14
2286	AMEX	FTLS	Fri, Nov 24, 2023	55.20	55.32	55.05	55.06
2285	AMEX	FTLS	Wed, Nov 22, 2023	55.20	55.38	55.11	55.33
2284	AMEX	FTLS	Tue, Nov 21, 2023	54.83	55.16	54.83	54.90
2283	AMEX	FTLS	Mon, Nov 20, 2023	54.89	55.27	54.89	55.11
2282	AMEX	FTLS	Fri, Nov 17, 2023	54.94	55.04	54.80	54.90
2281	AMEX	FTLS	Thu, Nov 16, 2023	55.14	55.15	54.78	54.97
2280	AMEX	FTLS	Wed, Nov 15, 2023	55.43	55.43	54.94	55.01
2279	AMEX	FTLS	Tue, Nov 14, 2023	55.45	55.45	55.02	55.22
2278	AMEX	FTLS	Mon, Nov 13, 2023	54.48	54.86	54.48	54.61
2277	AMEX	FTLS	Fri, Nov 10, 2023	54.37	54.69	54.32	54.57
2276	AMEX	FTLS	Thu, Nov 9, 2023	54.40	54.48	53.96	54.17
2275	AMEX	FTLS	Wed, Nov 8, 2023	54.37	54.40	54.11	54.25
2274	AMEX	FTLS	Tue, Nov 7, 2023	54.25	54.44	54.09	54.14
2273	AMEX	FTLS	Mon, Nov 6, 2023	54.21	54.22	53.84	53.99
2272	AMEX	FTLS	Fri, Nov 3, 2023	54.45	54.45	53.89	53.93
2271	AMEX	FTLS	Thu, Nov 2, 2023	53.95	54.08	53.87	53.96
2270	AMEX	FTLS	Wed, Nov 1, 2023	53.27	53.64	53.07	53.60
2269	AMEX	FTLS	Tue, Oct 31, 2023	52.55	52.97	52.52	52.96
2268	AMEX	FTLS	Mon, Oct 30, 2023	52.52	52.70	52.37	52.66
2267	AMEX	FTLS	Fri, Oct 27, 2023	52.46	52.50	52.15	52.19
2266	AMEX	FTLS	Thu, Oct 26, 2023	52.82	52.82	52.32	52.46
2265	AMEX	FTLS	Wed, Oct 25, 2023	52.97	53.08	52.62	52.63
2264	AMEX	FTLS	Tue, Oct 24, 2023	53.26	53.41	53.02	53.27
2263	AMEX	FTLS	Mon, Oct 23, 2023	52.23	53.06	52.23	52.72
2262	AMEX	FTLS	Fri, Oct 20, 2023	52.82	52.97	52.52	52.52
2261	AMEX	FTLS	Thu, Oct 19, 2023	53.15	53.47	52.81	52.87
2260	AMEX	FTLS	Wed, Oct 18, 2023	53.39	53.53	53.09	53.09
2259	AMEX	FTLS	Tue, Oct 17, 2023	53.36	53.85	53.36	53.54
2258	AMEX	FTLS	Mon, Oct 16, 2023	53.28	53.82	53.28	53.79
2257	AMEX	FTLS	Fri, Oct 13, 2023	53.59	53.71	53.16	53.17
2256	AMEX	FTLS	Thu, Oct 12, 2023	53.99	53.99	53.24	53.32
2255	AMEX	FTLS	Wed, Oct 11, 2023	53.67	53.82	53.45	53.70
2254	AMEX	FTLS	Tue, Oct 10, 2023	53.59	53.92	53.45	53.75
2253	AMEX	FTLS	Mon, Oct 9, 2023	53.22	53.57	53.09	53.38
2252	AMEX	FTLS	Fri, Oct 6, 2023	52.63	53.53	52.63	53.48
2251	AMEX	FTLS	Thu, Oct 5, 2023	52.95	53.14	52.76	52.93
2250	AMEX	FTLS	Wed, Oct 4, 2023	52.79	53.02	52.55	52.85
2249	AMEX	FTLS	Tue, Oct 3, 2023	53.07	53.15	52.49	52.76
2248	AMEX	FTLS	Mon, Oct 2, 2023	53.02	53.39	52.86	53.05
2247	AMEX	FTLS	Fri, Sep 29, 2023	53.61	53.62	52.97	53.15
2246	AMEX	FTLS	Thu, Sep 28, 2023	53.17	53.57	52.91	53.22
2245	AMEX	FTLS	Wed, Sep 27, 2023	53.17	53.25	52.86	52.98
2244	AMEX	FTLS	Tue, Sep 26, 2023	52.94	53.17	52.69	52.95
2243	AMEX	FTLS	Mon, Sep 25, 2023	52.79	53.26	52.79	53.06
2242	AMEX	FTLS	Fri, Sep 22, 2023	52.99	53.29	52.80	52.80
2241	AMEX	FTLS	Thu, Sep 21, 2023	53.42	53.42	53.00	52.84
2240	AMEX	FTLS	Wed, Sep 20, 2023	54.28	54.28	53.50	53.50
2239	AMEX	FTLS	Tue, Sep 19, 2023	53.94	54.07	53.60	53.98
2238	AMEX	FTLS	Mon, Sep 18, 2023	53.50	54.11	53.50	53.77
2237	AMEX	FTLS	Fri, Sep 15, 2023	54.08	54.08	53.48	53.48
2236	AMEX	FTLS	Thu, Sep 14, 2023	54.43	54.44	54.14	54.38
2235	AMEX	FTLS	Wed, Sep 13, 2023	54.49	54.49	53.98	54.24
2234	AMEX	FTLS	Tue, Sep 12, 2023	54.36	54.46	54.03	54.26
2233	AMEX	FTLS	Mon, Sep 11, 2023	54.39	54.56	54.06	54.55
2232	AMEX	FTLS	Fri, Sep 8, 2023	53.80	54.19	53.43	54.02
2231	AMEX	FTLS	Thu, Sep 7, 2023	53.17	53.89	53.09	53.67
2230	AMEX	FTLS	Wed, Sep 6, 2023	53.75	53.99	53.39	53.83
2229	AMEX	FTLS	Tue, Sep 5, 2023	54.06	54.06	53.61	53.69
2228	AMEX	FTLS	Fri, Sep 1, 2023	53.97	54.22	53.62	53.85
2227	AMEX	FTLS	Thu, Aug 31, 2023	53.80	53.98	53.54	53.61
2226	AMEX	FTLS	Wed, Aug 30, 2023	53.58	53.91	53.57	53.60
2225	AMEX	FTLS	Tue, Aug 29, 2023	52.97	53.68	52.65	53.68
2224	AMEX	FTLS	Mon, Aug 28, 2023	53.08	53.22	52.81	52.88
2223	AMEX	FTLS	Fri, Aug 25, 2023	53.17	53.17	52.70	52.80
2222	AMEX	FTLS	Thu, Aug 24, 2023	53.29	53.29	52.97	53.13
2221	AMEX	FTLS	Wed, Aug 23, 2023	53.13	53.32	53.05	53.32
2220	AMEX	FTLS	Tue, Aug 22, 2023	53.26	53.29	52.91	53.11
2219	AMEX	FTLS	Mon, Aug 21, 2023	53.86	53.86	52.83	53.21
2218	AMEX	FTLS	Fri, Aug 18, 2023	52.58	53.20	52.58	53.16
2217	AMEX	FTLS	Thu, Aug 17, 2023	53.65	53.65	52.91	53.01
2216	AMEX	FTLS	Wed, Aug 16, 2023	53.36	53.66	53.12	53.34
2215	AMEX	FTLS	Tue, Aug 15, 2023	53.53	53.58	53.27	53.27
2214	AMEX	FTLS	Mon, Aug 14, 2023	53.50	53.82	53.50	53.80
2213	AMEX	FTLS	Fri, Aug 11, 2023	53.43	53.75	53.43	53.71
2212	AMEX	FTLS	Thu, Aug 10, 2023	53.99	54.22	53.44	53.81
2211	AMEX	FTLS	Wed, Aug 9, 2023	53.88	54.03	53.61	53.61
2210	AMEX	FTLS	Tue, Aug 8, 2023	53.71	54.04	53.71	54.00
2209	AMEX	FTLS	Mon, Aug 7, 2023	53.95	54.35	53.81	54.35
2208	AMEX	FTLS	Fri, Aug 4, 2023	54.00	54.23	53.71	53.88
2207	AMEX	FTLS	Thu, Aug 3, 2023	53.72	54.04	53.61	53.75
2206	AMEX	FTLS	Wed, Aug 2, 2023	53.78	54.09	53.67	53.70
2205	AMEX	FTLS	Tue, Aug 1, 2023	53.97	54.10	53.50	53.88
2204	AMEX	FTLS	Mon, Jul 31, 2023	54.08	54.08	53.82	54.07
2203	AMEX	FTLS	Fri, Jul 28, 2023	54.08	54.24	53.92	54.05
2202	AMEX	FTLS	Thu, Jul 27, 2023	54.04	54.18	53.74	53.76
2201	AMEX	FTLS	Wed, Jul 26, 2023	53.88	53.95	53.58	53.66
2200	AMEX	FTLS	Tue, Jul 25, 2023	53.74	53.98	53.60	53.86
2199	AMEX	FTLS	Mon, Jul 24, 2023	53.70	53.95	53.54	53.69
2198	AMEX	FTLS	Fri, Jul 21, 2023	53.79	53.83	53.52	53.72
2197	AMEX	FTLS	Thu, Jul 20, 2023	53.15	53.87	53.15	53.44
2196	AMEX	FTLS	Wed, Jul 19, 2023	53.63	53.82	53.47	53.54
2195	AMEX	FTLS	Tue, Jul 18, 2023	53.10	53.68	53.10	53.59
2194	AMEX	FTLS	Mon, Jul 17, 2023	52.95	53.20	52.94	53.04
2193	AMEX	FTLS	Fri, Jul 14, 2023	52.93	53.15	52.81	52.85
2192	AMEX	FTLS	Thu, Jul 13, 2023	52.96	53.03	52.63	52.77
2191	AMEX	FTLS	Wed, Jul 12, 2023	52.95	52.95	52.53	52.77
2190	AMEX	FTLS	Tue, Jul 11, 2023	52.35	52.67	52.35	52.66
2189	AMEX	FTLS	Mon, Jul 10, 2023	52.41	52.43	52.15	52.41
2188	AMEX	FTLS	Fri, Jul 7, 2023	52.35	52.48	52.01	52.30
2187	AMEX	FTLS	Thu, Jul 6, 2023	52.14	52.42	52.14	52.15
2186	AMEX	FTLS	Wed, Jul 5, 2023	52.56	52.82	52.42	52.72
2185	AMEX	FTLS	Mon, Jul 3, 2023	52.58	52.90	52.58	52.85
2184	AMEX	FTLS	Fri, Jun 30, 2023	53.16	53.16	52.39	52.79
2183	AMEX	FTLS	Thu, Jun 29, 2023	52.27	52.50	52.00	52.50
2182	AMEX	FTLS	Wed, Jun 28, 2023	52.25	52.55	51.97	52.07
2181	AMEX	FTLS	Tue, Jun 27, 2023	52.46	52.46	51.90	52.29
2180	AMEX	FTLS	Mon, Jun 26, 2023	52.46	52.54	52.12	52.05
2179	AMEX	FTLS	Fri, Jun 23, 2023	52.13	52.50	52.13	52.14
2178	AMEX	FTLS	Thu, Jun 22, 2023	52.04	52.60	51.75	52.60
2177	AMEX	FTLS	Wed, Jun 21, 2023	52.16	52.51	52.14	52.39
2176	AMEX	FTLS	Tue, Jun 20, 2023	52.22	52.47	52.15	52.37
2175	AMEX	FTLS	Fri, Jun 16, 2023	52.63	52.63	52.27	52.58
2174	AMEX	FTLS	Thu, Jun 15, 2023	52.06	52.62	52.06	52.36
2173	AMEX	FTLS	Wed, Jun 14, 2023	52.21	52.21	51.79	51.86
2172	AMEX	FTLS	Tue, Jun 13, 2023	52.45	52.53	52.09	52.28
2171	AMEX	FTLS	Mon, Jun 12, 2023	52.00	52.25	51.87	52.10
2170	AMEX	FTLS	Fri, Jun 9, 2023	52.00	52.37	51.91	52.13
2169	AMEX	FTLS	Thu, Jun 8, 2023	51.97	52.13	51.85	52.03
2168	AMEX	FTLS	Wed, Jun 7, 2023	52.09	52.17	51.91	51.98
2167	AMEX	FTLS	Tue, Jun 6, 2023	52.01	52.13	51.73	52.13
2166	AMEX	FTLS	Mon, Jun 5, 2023	52.07	52.26	51.99	52.09
2165	AMEX	FTLS	Fri, Jun 2, 2023	51.70	52.09	51.55	52.09
2164	AMEX	FTLS	Thu, Jun 1, 2023	51.32	51.62	51.23	51.56
2163	AMEX	FTLS	Wed, May 31, 2023	51.25	51.38	51.13	51.27
2162	AMEX	FTLS	Tue, May 30, 2023	51.65	51.65	51.21	51.23
2161	AMEX	FTLS	Fri, May 26, 2023	51.36	51.58	51.31	51.53
2160	AMEX	FTLS	Thu, May 25, 2023	51.33	51.40	51.02	51.27
2159	AMEX	FTLS	Wed, May 24, 2023	51.13	51.32	51.04	51.05
2158	AMEX	FTLS	Tue, May 23, 2023	51.39	51.52	51.17	51.21
2157	AMEX	FTLS	Mon, May 22, 2023	51.67	51.68	51.40	51.59
2156	AMEX	FTLS	Fri, May 19, 2023	51.61	51.81	51.53	51.56
2155	AMEX	FTLS	Thu, May 18, 2023	51.18	51.57	51.15	51.50
2154	AMEX	FTLS	Wed, May 17, 2023	51.47	51.47	51.05	51.37
2153	AMEX	FTLS	Tue, May 16, 2023	51.28	51.46	51.18	51.30
2152	AMEX	FTLS	Mon, May 15, 2023	51.27	51.48	51.24	51.39
2151	AMEX	FTLS	Fri, May 12, 2023	51.30	51.42	51.16	51.41
2150	AMEX	FTLS	Thu, May 11, 2023	51.23	51.57	51.10	51.43
2149	AMEX	FTLS	Wed, May 10, 2023	51.35	51.44	51.13	51.28
2148	AMEX	FTLS	Tue, May 9, 2023	51.08	51.32	51.08	51.16
2147	AMEX	FTLS	Mon, May 8, 2023	51.20	51.34	51.15	51.32
2146	AMEX	FTLS	Fri, May 5, 2023	51.24	51.66	51.10	51.35
2145	AMEX	FTLS	Thu, May 4, 2023	50.98	51.17	50.79	51.03
2144	AMEX	FTLS	Wed, May 3, 2023	51.34	51.47	50.94	51.07
2143	AMEX	FTLS	Tue, May 2, 2023	51.41	51.45	51.00	51.14
2142	AMEX	FTLS	Mon, May 1, 2023	51.57	51.66	51.42	51.57
2141	AMEX	FTLS	Fri, Apr 28, 2023	51.17	51.64	51.17	51.64
2140	AMEX	FTLS	Thu, Apr 27, 2023	50.83	51.37	50.83	51.37
2139	AMEX	FTLS	Wed, Apr 26, 2023	51.17	51.17	50.74	50.84
2138	AMEX	FTLS	Tue, Apr 25, 2023	51.29	51.29	50.84	50.93
2137	AMEX	FTLS	Mon, Apr 24, 2023	51.11	51.30	51.02	51.19
2136	AMEX	FTLS	Fri, Apr 21, 2023	51.20	51.27	51.09	51.26
2135	AMEX	FTLS	Thu, Apr 20, 2023	51.14	51.25	50.98	51.02
2134	AMEX	FTLS	Wed, Apr 19, 2023	51.46	51.55	51.25	51.28
2133	AMEX	FTLS	Tue, Apr 18, 2023	51.74	51.79	51.44	51.70
2132	AMEX	FTLS	Mon, Apr 17, 2023	51.58	51.75	51.41	51.68
2131	AMEX	FTLS	Fri, Apr 14, 2023	51.68	51.77	51.44	51.59
2130	AMEX	FTLS	Thu, Apr 13, 2023	51.13	51.70	51.13	51.70
2129	AMEX	FTLS	Wed, Apr 12, 2023	51.67	51.67	51.16	51.27
2128	AMEX	FTLS	Tue, Apr 11, 2023	51.17	51.39	51.09	51.28
2127	AMEX	FTLS	Mon, Apr 10, 2023	51.28	51.29	51.04	51.29
2126	AMEX	FTLS	Thu, Apr 6, 2023	51.42	51.59	51.14	51.30
2125	AMEX	FTLS	Wed, Apr 5, 2023	51.33	51.46	51.12	51.45
2124	AMEX	FTLS	Tue, Apr 4, 2023	51.19	51.37	51.02	51.07
2123	AMEX	FTLS	Mon, Apr 3, 2023	50.84	51.32	50.84	51.32
2122	AMEX	FTLS	Fri, Mar 31, 2023	50.76	50.86	50.54	50.81
2121	AMEX	FTLS	Thu, Mar 30, 2023	50.28	50.63	50.28	50.61
2120	AMEX	FTLS	Wed, Mar 29, 2023	50.50	50.50	50.14	50.38
2119	AMEX	FTLS	Tue, Mar 28, 2023	49.71	50.08	49.71	50.08
2118	AMEX	FTLS	Mon, Mar 27, 2023	50.09	50.09	49.78	49.95
2117	AMEX	FTLS	Fri, Mar 24, 2023	50.00	50.00	49.25	49.71
2116	AMEX	FTLS	Thu, Mar 23, 2023	49.97	49.97	49.46	49.38
2115	AMEX	FTLS	Wed, Mar 22, 2023	49.70	50.06	48.36	49.37
2114	AMEX	FTLS	Tue, Mar 21, 2023	49.61	49.97	49.59	49.77
2113	AMEX	FTLS	Mon, Mar 20, 2023	49.59	49.74	49.36	49.74
2112	AMEX	FTLS	Fri, Mar 17, 2023	49.44	49.58	49.21	49.26
2111	AMEX	FTLS	Thu, Mar 16, 2023	48.47	49.53	48.47	49.53
2110	AMEX	FTLS	Wed, Mar 15, 2023	48.17	49.12	48.17	48.82
2109	AMEX	FTLS	Tue, Mar 14, 2023	49.28	49.32	48.81	49.00
2108	AMEX	FTLS	Mon, Mar 13, 2023	48.43	49.00	48.43	48.60
2107	AMEX	FTLS	Fri, Mar 10, 2023	49.05	49.20	48.59	48.86
2106	AMEX	FTLS	Thu, Mar 9, 2023	49.57	49.57	49.05	49.12
2105	AMEX	FTLS	Wed, Mar 8, 2023	49.61	49.73	49.32	49.52
2104	AMEX	FTLS	Tue, Mar 7, 2023	49.75	50.12	49.52	49.61
2103	AMEX	FTLS	Mon, Mar 6, 2023	50.12	50.15	49.90	49.99
2102	AMEX	FTLS	Fri, Mar 3, 2023	49.61	50.09	49.61	50.06
2101	AMEX	FTLS	Thu, Mar 2, 2023	49.71	49.80	49.28	49.73
2100	AMEX	FTLS	Wed, Mar 1, 2023	49.54	49.68	49.30	49.68
2099	AMEX	FTLS	Tue, Feb 28, 2023	49.55	49.65	49.29	49.29
2098	AMEX	FTLS	Mon, Feb 27, 2023	49.45	49.68	49.38	49.38
2097	AMEX	FTLS	Fri, Feb 24, 2023	49.11	49.47	49.11	49.36
2096	AMEX	FTLS	Thu, Feb 23, 2023	49.56	49.72	49.29	49.57
2095	AMEX	FTLS	Wed, Feb 22, 2023	49.54	49.54	49.22	49.38
2094	AMEX	FTLS	Tue, Feb 21, 2023	49.74	49.87	49.43	49.51
2093	AMEX	FTLS	Fri, Feb 17, 2023	49.87	50.22	49.83	50.22
2092	AMEX	FTLS	Thu, Feb 16, 2023	49.79	50.49	49.79	50.29
2091	AMEX	FTLS	Wed, Feb 15, 2023	50.26	50.55	49.99	50.51
2090	AMEX	FTLS	Tue, Feb 14, 2023	50.51	50.75	50.11	50.44
2089	AMEX	FTLS	Mon, Feb 13, 2023	50.32	50.62	50.20	50.61
2088	AMEX	FTLS	Fri, Feb 10, 2023	49.82	50.04	49.80	49.98
2087	AMEX	FTLS	Thu, Feb 9, 2023	50.71	50.71	49.85	49.85
2086	AMEX	FTLS	Wed, Feb 8, 2023	50.40	50.44	50.03	50.33
2085	AMEX	FTLS	Tue, Feb 7, 2023	50.05	50.54	49.76	50.40
2084	AMEX	FTLS	Mon, Feb 6, 2023	50.28	50.28	49.78	49.90
2083	AMEX	FTLS	Fri, Feb 3, 2023	49.53	50.40	49.53	50.06
2082	AMEX	FTLS	Thu, Feb 2, 2023	50.77	50.77	50.05	50.31
2081	AMEX	FTLS	Wed, Feb 1, 2023	49.97	50.54	49.89	50.43
2080	AMEX	FTLS	Tue, Jan 31, 2023	49.91	50.34	49.91	50.34
2079	AMEX	FTLS	Mon, Jan 30, 2023	49.99	50.22	49.78	49.87
2078	AMEX	FTLS	Fri, Jan 27, 2023	50.32	50.46	50.20	50.20
2077	AMEX	FTLS	Thu, Jan 26, 2023	50.05	50.40	49.96	50.40
2076	AMEX	FTLS	Wed, Jan 25, 2023	49.47	49.96	49.40	49.86
2075	AMEX	FTLS	Tue, Jan 24, 2023	49.67	49.85	49.48	49.66
2074	AMEX	FTLS	Mon, Jan 23, 2023	49.51	49.84	49.49	49.52
2073	AMEX	FTLS	Fri, Jan 20, 2023	49.65	49.65	49.25	49.62
2072	AMEX	FTLS	Thu, Jan 19, 2023	49.32	49.50	49.06	49.36
2071	AMEX	FTLS	Wed, Jan 18, 2023	50.06	50.16	49.31	49.31
2070	AMEX	FTLS	Tue, Jan 17, 2023	49.70	50.12	49.56	49.90
2069	AMEX	FTLS	Fri, Jan 13, 2023	49.46	49.95	49.46	49.77
2068	AMEX	FTLS	Thu, Jan 12, 2023	49.76	49.92	49.37	49.92
2067	AMEX	FTLS	Wed, Jan 11, 2023	49.52	49.60	49.27	49.57
2066	AMEX	FTLS	Tue, Jan 10, 2023	48.91	49.35	48.91	49.27
2065	AMEX	FTLS	Mon, Jan 9, 2023	49.51	49.51	48.93	49.01
2064	AMEX	FTLS	Fri, Jan 6, 2023	49.08	49.25	48.70	49.05
2063	AMEX	FTLS	Thu, Jan 5, 2023	48.45	48.67	48.33	48.59
2062	AMEX	FTLS	Wed, Jan 4, 2023	48.48	48.74	48.33	48.74
2061	AMEX	FTLS	Tue, Jan 3, 2023	48.93	48.97	48.19	48.33
2060	AMEX	FTLS	Fri, Dec 30, 2022	48.83	49.03	48.65	48.87
2059	AMEX	FTLS	Thu, Dec 29, 2022	49.00	49.30	48.92	48.93
2058	AMEX	FTLS	Wed, Dec 28, 2022	49.36	49.36	48.74	48.74
2057	AMEX	FTLS	Tue, Dec 27, 2022	49.16	49.37	48.82	49.14
2056	AMEX	FTLS	Fri, Dec 23, 2022	48.87	49.47	48.87	49.46
2055	AMEX	FTLS	Thu, Dec 22, 2022	49.60	49.88	49.04	49.00
2054	AMEX	FTLS	Wed, Dec 21, 2022	49.45	49.88	49.44	49.87
2053	AMEX	FTLS	Tue, Dec 20, 2022	49.06	49.42	49.06	49.20
2052	AMEX	FTLS	Mon, Dec 19, 2022	49.48	49.48	49.00	49.15
2051	AMEX	FTLS	Fri, Dec 16, 2022	49.51	49.54	49.15	49.28
2050	AMEX	FTLS	Thu, Dec 15, 2022	49.52	50.57	49.52	49.87
2049	AMEX	FTLS	Wed, Dec 14, 2022	50.46	50.64	49.25	49.25
2048	AMEX	FTLS	Tue, Dec 13, 2022	50.88	50.95	50.31	50.50
2047	AMEX	FTLS	Mon, Dec 12, 2022	50.15	50.39	50.03	50.39
2046	AMEX	FTLS	Fri, Dec 9, 2022	50.30	50.39	50.09	50.14
2045	AMEX	FTLS	Thu, Dec 8, 2022	50.34	50.50	50.18	50.40
2044	AMEX	FTLS	Wed, Dec 7, 2022	50.05	50.35	49.95	50.23
2043	AMEX	FTLS	Tue, Dec 6, 2022	50.69	50.69	49.83	49.94
2042	AMEX	FTLS	Mon, Dec 5, 2022	50.53	50.66	50.16	50.22
2041	AMEX	FTLS	Fri, Dec 2, 2022	51.20	51.20	50.68	50.92
2040	AMEX	FTLS	Thu, Dec 1, 2022	51.35	51.35	50.78	50.87
2039	AMEX	FTLS	Wed, Nov 30, 2022	50.67	51.49	50.05	51.01
2038	AMEX	FTLS	Tue, Nov 29, 2022	50.38	50.47	50.23	50.37
2037	AMEX	FTLS	Mon, Nov 28, 2022	50.64	50.64	49.99	50.20
2036	AMEX	FTLS	Fri, Nov 25, 2022	50.09	50.40	50.09	50.19
2035	AMEX	FTLS	Wed, Nov 23, 2022	50.22	50.40	50.04	50.32
2034	AMEX	FTLS	Tue, Nov 22, 2022	49.68	50.32	49.68	50.32
2033	AMEX	FTLS	Mon, Nov 21, 2022	49.55	49.84	49.45	49.63
2032	AMEX	FTLS	Fri, Nov 18, 2022	49.67	49.87	49.56	49.69
2031	AMEX	FTLS	Thu, Nov 17, 2022	49.70	49.94	49.50	49.72
2030	AMEX	FTLS	Wed, Nov 16, 2022	49.80	50.01	49.74	49.91
2029	AMEX	FTLS	Tue, Nov 15, 2022	50.46	50.46	49.70	50.02
2028	AMEX	FTLS	Mon, Nov 14, 2022	49.76	50.12	49.64	49.64
2027	AMEX	FTLS	Fri, Nov 11, 2022	49.95	49.96	49.59	49.72
2026	AMEX	FTLS	Thu, Nov 10, 2022	49.35	49.85	49.21	49.84
2025	AMEX	FTLS	Wed, Nov 9, 2022	49.00	49.11	48.52	48.67
2024	AMEX	FTLS	Tue, Nov 8, 2022	48.91	49.35	48.86	49.19
2023	AMEX	FTLS	Mon, Nov 7, 2022	48.75	48.92	48.48	48.73
2022	AMEX	FTLS	Fri, Nov 4, 2022	48.90	48.90	48.21	48.64
2021	AMEX	FTLS	Thu, Nov 3, 2022	48.26	48.52	47.90	48.11
2020	AMEX	FTLS	Wed, Nov 2, 2022	48.72	49.14	48.39	48.40
2019	AMEX	FTLS	Tue, Nov 1, 2022	49.22	49.30	48.70	48.80
2018	AMEX	FTLS	Mon, Oct 31, 2022	48.73	48.98	48.73	48.92
2017	AMEX	FTLS	Fri, Oct 28, 2022	48.77	49.09	48.65	49.09
2016	AMEX	FTLS	Thu, Oct 27, 2022	48.76	48.83	48.45	48.63
2015	AMEX	FTLS	Wed, Oct 26, 2022	47.87	48.89	47.87	48.68
2014	AMEX	FTLS	Tue, Oct 25, 2022	48.47	48.72	48.40	48.72
2013	AMEX	FTLS	Mon, Oct 24, 2022	48.42	48.46	47.89	48.40
2012	AMEX	FTLS	Fri, Oct 21, 2022	47.53	48.24	47.53	48.24
2011	AMEX	FTLS	Thu, Oct 20, 2022	47.62	47.96	47.51	47.64
2010	AMEX	FTLS	Wed, Oct 19, 2022	47.58	47.91	47.48	47.65
2009	AMEX	FTLS	Tue, Oct 18, 2022	48.52	48.52	47.61	47.89
2008	AMEX	FTLS	Mon, Oct 17, 2022	47.97	47.97	47.54	47.74
2007	AMEX	FTLS	Fri, Oct 14, 2022	47.98	47.98	47.01	47.19
2006	AMEX	FTLS	Thu, Oct 13, 2022	46.64	47.79	46.64	47.74
2005	AMEX	FTLS	Wed, Oct 12, 2022	47.13	47.23	46.95	46.95
2004	AMEX	FTLS	Tue, Oct 11, 2022	47.15	47.37	46.88	46.99
2003	AMEX	FTLS	Mon, Oct 10, 2022	47.38	47.38	47.09	47.13
2002	AMEX	FTLS	Fri, Oct 7, 2022	47.46	47.99	47.23	47.53
2001	AMEX	FTLS	Thu, Oct 6, 2022	47.91	48.31	47.91	47.98
2000	AMEX	FTLS	Wed, Oct 5, 2022	48.02	48.51	47.93	48.11
1999	AMEX	FTLS	Tue, Oct 4, 2022	48.18	48.38	48.03	48.13
1998	AMEX	FTLS	Mon, Oct 3, 2022	47.29	47.78	47.26	47.67
1997	AMEX	FTLS	Fri, Sep 30, 2022	47.13	47.49	46.83	46.83
1996	AMEX	FTLS	Thu, Sep 29, 2022	47.13	47.34	47.01	47.08
1995	AMEX	FTLS	Wed, Sep 28, 2022	47.04	47.68	47.00	47.67
1994	AMEX	FTLS	Tue, Sep 27, 2022	47.32	47.52	46.97	47.19
1993	AMEX	FTLS	Mon, Sep 26, 2022	47.22	47.45	46.82	46.83
1992	AMEX	FTLS	Fri, Sep 23, 2022	47.22	47.58	46.98	47.34
1991	AMEX	FTLS	Thu, Sep 22, 2022	48.00	48.39	47.77	48.02
1990	AMEX	FTLS	Wed, Sep 21, 2022	48.90	48.90	48.12	48.12
1989	AMEX	FTLS	Tue, Sep 20, 2022	48.70	48.96	48.45	48.49
1988	AMEX	FTLS	Mon, Sep 19, 2022	48.17	49.05	48.17	48.67
1987	AMEX	FTLS	Fri, Sep 16, 2022	48.27	48.66	48.27	48.41
1986	AMEX	FTLS	Thu, Sep 15, 2022	48.85	48.93	48.58	48.74
1985	AMEX	FTLS	Wed, Sep 14, 2022	49.05	49.15	48.80	48.96
1984	AMEX	FTLS	Tue, Sep 13, 2022	49.00	49.31	48.74	48.85
1983	AMEX	FTLS	Mon, Sep 12, 2022	49.92	49.98	49.59	49.74
1982	AMEX	FTLS	Fri, Sep 9, 2022	49.72	49.87	49.52	49.70
1981	AMEX	FTLS	Thu, Sep 8, 2022	48.78	49.40	48.78	49.37
1980	AMEX	FTLS	Wed, Sep 7, 2022	48.55	49.27	48.55	49.26
1979	AMEX	FTLS	Tue, Sep 6, 2022	49.00	49.16	48.71	48.73
1978	AMEX	FTLS	Fri, Sep 2, 2022	49.32	49.42	48.85	49.06
1977	AMEX	FTLS	Thu, Sep 1, 2022	48.67	48.91	48.54	48.91
1976	AMEX	FTLS	Wed, Aug 31, 2022	49.32	49.33	49.01	49.23
1975	AMEX	FTLS	Tue, Aug 30, 2022	49.76	49.76	49.10	49.12
1974	AMEX	FTLS	Mon, Aug 29, 2022	49.51	49.86	49.51	49.51
1973	AMEX	FTLS	Fri, Aug 26, 2022	50.67	50.67	49.69	49.69
1972	AMEX	FTLS	Thu, Aug 25, 2022	50.39	50.68	50.26	50.68
1971	AMEX	FTLS	Wed, Aug 24, 2022	50.11	50.39	50.11	50.23
1970	AMEX	FTLS	Tue, Aug 23, 2022	50.10	50.33	50.06	50.18
1969	AMEX	FTLS	Mon, Aug 22, 2022	50.29	50.42	50.07	50.10
1968	AMEX	FTLS	Fri, Aug 19, 2022	50.97	50.97	50.48	50.48
1967	AMEX	FTLS	Thu, Aug 18, 2022	50.83	51.04	50.64	50.85
1966	AMEX	FTLS	Wed, Aug 17, 2022	51.08	51.14	50.76	51.06
1965	AMEX	FTLS	Tue, Aug 16, 2022	51.11	51.33	50.91	51.22
1964	AMEX	FTLS	Mon, Aug 15, 2022	50.90	51.11	50.57	51.11
1963	AMEX	FTLS	Fri, Aug 12, 2022	50.77	51.03	50.44	51.03
1962	AMEX	FTLS	Thu, Aug 11, 2022	51.07	51.07	50.41	50.68
1961	AMEX	FTLS	Wed, Aug 10, 2022	50.65	50.65	50.31	50.31
1960	AMEX	FTLS	Tue, Aug 9, 2022	49.66	50.65	49.66	50.42
1959	AMEX	FTLS	Mon, Aug 8, 2022	50.03	50.07	49.84	49.97
1958	AMEX	FTLS	Fri, Aug 5, 2022	49.73	50.02	49.63	49.94
1957	AMEX	FTLS	Thu, Aug 4, 2022	50.05	50.21	49.66	49.87
1956	AMEX	FTLS	Wed, Aug 3, 2022	49.86	50.12	49.84	49.97
1955	AMEX	FTLS	Tue, Aug 2, 2022	49.79	50.20	49.79	50.05
1954	AMEX	FTLS	Mon, Aug 1, 2022	50.15	50.32	49.90	50.20
1953	AMEX	FTLS	Fri, Jul 29, 2022	49.95	50.40	49.74	50.16
1952	AMEX	FTLS	Thu, Jul 28, 2022	49.25	49.94	49.25	49.91
1951	AMEX	FTLS	Wed, Jul 27, 2022	49.13	49.50	49.09	49.36
1950	AMEX	FTLS	Tue, Jul 26, 2022	48.99	49.11	48.77	48.88
1949	AMEX	FTLS	Mon, Jul 25, 2022	48.87	49.15	48.72	48.87
1948	AMEX	FTLS	Fri, Jul 22, 2022	48.44	49.00	48.44	48.58
1947	AMEX	FTLS	Thu, Jul 21, 2022	48.29	48.87	48.29	48.63
1946	AMEX	FTLS	Wed, Jul 20, 2022	49.32	49.32	48.50	48.65
1945	AMEX	FTLS	Tue, Jul 19, 2022	48.46	48.85	48.35	48.77
1944	AMEX	FTLS	Mon, Jul 18, 2022	48.63	48.75	48.17	48.17
1943	AMEX	FTLS	Fri, Jul 15, 2022	47.74	48.67	47.74	48.46
1942	AMEX	FTLS	Thu, Jul 14, 2022	47.58	48.24	47.58	48.02
1941	AMEX	FTLS	Wed, Jul 13, 2022	47.51	48.57	47.51	48.25
1940	AMEX	FTLS	Tue, Jul 12, 2022	48.82	48.82	48.25	48.44
1939	AMEX	FTLS	Mon, Jul 11, 2022	48.73	48.81	48.56	48.78
1938	AMEX	FTLS	Fri, Jul 8, 2022	48.49	48.95	48.44	48.78
1937	AMEX	FTLS	Thu, Jul 7, 2022	48.59	48.76	48.52	48.67
1936	AMEX	FTLS	Wed, Jul 6, 2022	48.46	48.46	47.97	48.18
1935	AMEX	FTLS	Tue, Jul 5, 2022	48.45	48.51	47.75	48.18
1934	AMEX	FTLS	Fri, Jul 1, 2022	48.20	48.84	48.20	48.67
1933	AMEX	FTLS	Thu, Jun 30, 2022	48.28	48.64	48.08	48.64
1932	AMEX	FTLS	Wed, Jun 29, 2022	48.03	48.66	48.03	48.48
1931	AMEX	FTLS	Tue, Jun 28, 2022	48.96	49.10	48.39	48.40
1930	AMEX	FTLS	Mon, Jun 27, 2022	48.11	48.92	48.11	48.75
1929	AMEX	FTLS	Fri, Jun 24, 2022	48.54	48.56	47.96	48.55
1928	AMEX	FTLS	Thu, Jun 23, 2022	48.20	48.35	47.71	47.87
1927	AMEX	FTLS	Wed, Jun 22, 2022	47.96	48.30	47.90	47.90
1926	AMEX	FTLS	Tue, Jun 21, 2022	47.83	48.34	47.83	48.10
1925	AMEX	FTLS	Fri, Jun 17, 2022	47.75	48.02	47.50	47.50
1924	AMEX	FTLS	Thu, Jun 16, 2022	47.75	48.21	47.75	47.83
1923	AMEX	FTLS	Wed, Jun 15, 2022	49.30	49.30	48.00	48.24
1922	AMEX	FTLS	Tue, Jun 14, 2022	48.67	48.67	48.06	48.27
1921	AMEX	FTLS	Mon, Jun 13, 2022	48.84	49.07	48.52	48.53
1920	AMEX	FTLS	Fri, Jun 10, 2022	49.44	49.87	49.36	49.64
1919	AMEX	FTLS	Thu, Jun 9, 2022	50.26	50.58	49.97	50.00
1918	AMEX	FTLS	Wed, Jun 8, 2022	50.88	50.90	50.49	50.56
1917	AMEX	FTLS	Tue, Jun 7, 2022	50.52	51.10	50.52	51.10
1916	AMEX	FTLS	Mon, Jun 6, 2022	50.75	50.93	50.59	50.75
1915	AMEX	FTLS	Fri, Jun 3, 2022	50.78	50.93	50.57	50.78
1914	AMEX	FTLS	Thu, Jun 2, 2022	50.92	51.03	50.44	51.03
1913	AMEX	FTLS	Wed, Jun 1, 2022	50.90	50.99	50.57	50.89
1912	AMEX	FTLS	Tue, May 31, 2022	51.13	51.15	50.85	50.94
1911	AMEX	FTLS	Fri, May 27, 2022	50.77	51.07	50.77	51.07
1910	AMEX	FTLS	Thu, May 26, 2022	50.61	50.68	50.48	50.59
1909	AMEX	FTLS	Wed, May 25, 2022	50.30	50.58	50.19	50.34
1908	AMEX	FTLS	Tue, May 24, 2022	49.87	50.49	49.77	50.40
1907	AMEX	FTLS	Mon, May 23, 2022	49.87	50.18	49.82	50.01
1906	AMEX	FTLS	Fri, May 20, 2022	49.69	49.72	49.04	49.43
1905	AMEX	FTLS	Thu, May 19, 2022	49.28	49.80	49.28	49.60
1904	AMEX	FTLS	Wed, May 18, 2022	50.71	50.80	49.54	49.57
1903	AMEX	FTLS	Tue, May 17, 2022	50.56	50.82	50.51	50.80
1902	AMEX	FTLS	Mon, May 16, 2022	49.93	50.53	49.84	50.20
1901	AMEX	FTLS	Fri, May 13, 2022	49.86	50.24	49.76	50.10
1900	AMEX	FTLS	Thu, May 12, 2022	49.68	49.83	49.24	49.52
1899	AMEX	FTLS	Wed, May 11, 2022	49.95	50.53	49.58	49.82
1898	AMEX	FTLS	Tue, May 10, 2022	50.12	50.14	49.44	49.84
1897	AMEX	FTLS	Mon, May 9, 2022	50.01	50.25	49.60	49.85
1896	AMEX	FTLS	Fri, May 6, 2022	50.24	50.45	50.03	50.31
1895	AMEX	FTLS	Thu, May 5, 2022	50.66	50.80	50.04	50.35
1894	AMEX	FTLS	Wed, May 4, 2022	50.36	50.94	50.21	50.80
1893	AMEX	FTLS	Tue, May 3, 2022	49.88	50.28	49.52	50.19
1892	AMEX	FTLS	Mon, May 2, 2022	49.61	49.98	49.33	49.65
1891	AMEX	FTLS	Fri, Apr 29, 2022	50.41	50.52	49.85	49.86
1890	AMEX	FTLS	Thu, Apr 28, 2022	50.52	50.73	49.98	50.68
1889	AMEX	FTLS	Wed, Apr 27, 2022	49.73	50.34	49.64	50.17
1888	AMEX	FTLS	Tue, Apr 26, 2022	50.06	50.28	49.75	49.75
1887	AMEX	FTLS	Mon, Apr 25, 2022	50.05	50.33	49.52	50.19
1886	AMEX	FTLS	Fri, Apr 22, 2022	50.82	51.15	50.37	50.37
1885	AMEX	FTLS	Thu, Apr 21, 2022	51.83	51.83	51.09	51.14
1884	AMEX	FTLS	Wed, Apr 20, 2022	51.81	51.85	51.40	51.85
1883	AMEX	FTLS	Tue, Apr 19, 2022	51.09	51.52	51.09	51.50
1882	AMEX	FTLS	Mon, Apr 18, 2022	51.03	51.43	51.03	51.13
1881	AMEX	FTLS	Thu, Apr 14, 2022	51.03	51.30	51.03	51.09
1880	AMEX	FTLS	Wed, Apr 13, 2022	50.63	51.32	50.62	51.32
1879	AMEX	FTLS	Tue, Apr 12, 2022	51.16	51.40	50.94	50.94
1878	AMEX	FTLS	Mon, Apr 11, 2022	51.11	51.22	50.90	51.08
1877	AMEX	FTLS	Fri, Apr 8, 2022	51.39	51.48	51.19	51.47
1876	AMEX	FTLS	Thu, Apr 7, 2022	50.72	51.25	50.72	51.25
1875	AMEX	FTLS	Wed, Apr 6, 2022	50.88	51.03	50.53	50.64
1874	AMEX	FTLS	Tue, Apr 5, 2022	51.00	51.30	50.67	50.80
1873	AMEX	FTLS	Mon, Apr 4, 2022	50.82	51.07	50.75	51.02
1872	AMEX	FTLS	Fri, Apr 1, 2022	51.00	51.14	50.64	50.77
1871	AMEX	FTLS	Thu, Mar 31, 2022	50.78	51.30	50.69	50.69
1870	AMEX	FTLS	Wed, Mar 30, 2022	51.27	51.27	50.90	51.07
1869	AMEX	FTLS	Tue, Mar 29, 2022	51.38	51.38	50.74	51.01
1868	AMEX	FTLS	Mon, Mar 28, 2022	51.49	51.49	50.93	51.25
1867	AMEX	FTLS	Fri, Mar 25, 2022	50.72	51.46	50.72	51.46
1866	AMEX	FTLS	Thu, Mar 24, 2022	50.83	51.07	50.83	50.99
1865	AMEX	FTLS	Wed, Mar 23, 2022	50.87	50.97	50.78	50.81
1864	AMEX	FTLS	Tue, Mar 22, 2022	51.02	51.13	50.75	51.04
1863	AMEX	FTLS	Mon, Mar 21, 2022	50.83	51.05	50.72	51.04
1862	AMEX	FTLS	Fri, Mar 18, 2022	50.33	50.65	50.20	50.57
1861	AMEX	FTLS	Thu, Mar 17, 2022	50.18	50.53	50.10	50.53
1860	AMEX	FTLS	Wed, Mar 16, 2022	50.50	50.50	49.54	50.13
1859	AMEX	FTLS	Tue, Mar 15, 2022	49.73	50.37	49.73	50.24
1858	AMEX	FTLS	Mon, Mar 14, 2022	49.83	49.95	49.62	49.90
1857	AMEX	FTLS	Fri, Mar 11, 2022	50.01	50.15	49.78	49.78
1856	AMEX	FTLS	Thu, Mar 10, 2022	49.30	49.99	49.30	49.99
1855	AMEX	FTLS	Wed, Mar 9, 2022	49.16	49.80	49.05	49.75
1854	AMEX	FTLS	Tue, Mar 8, 2022	49.28	49.50	48.84	49.04
1853	AMEX	FTLS	Mon, Mar 7, 2022	49.91	49.91	48.83	49.12
1852	AMEX	FTLS	Fri, Mar 4, 2022	49.61	49.95	49.56	49.82
1851	AMEX	FTLS	Thu, Mar 3, 2022	50.40	50.47	49.84	49.91
1850	AMEX	FTLS	Wed, Mar 2, 2022	49.70	50.42	49.70	50.41
1849	AMEX	FTLS	Tue, Mar 1, 2022	49.77	50.15	49.42	49.78
1848	AMEX	FTLS	Mon, Feb 28, 2022	49.71	50.64	49.50	49.76
1847	AMEX	FTLS	Fri, Feb 25, 2022	49.48	50.15	49.40	50.14
1846	AMEX	FTLS	Thu, Feb 24, 2022	48.50	49.50	48.26	49.43
1845	AMEX	FTLS	Wed, Feb 23, 2022	49.48	49.92	49.00	49.00
1844	AMEX	FTLS	Tue, Feb 22, 2022	49.73	50.29	49.25	49.33
1843	AMEX	FTLS	Fri, Feb 18, 2022	50.28	50.38	49.80	49.81
1842	AMEX	FTLS	Thu, Feb 17, 2022	50.46	50.60	50.23	50.23
1841	AMEX	FTLS	Wed, Feb 16, 2022	50.24	50.87	50.15	50.60
1840	AMEX	FTLS	Tue, Feb 15, 2022	50.45	50.52	50.17	50.35
1839	AMEX	FTLS	Mon, Feb 14, 2022	49.90	50.00	49.63	49.99
1838	AMEX	FTLS	Fri, Feb 11, 2022	50.48	50.65	49.88	49.88
1837	AMEX	FTLS	Thu, Feb 10, 2022	49.99	51.50	49.99	50.50
1836	AMEX	FTLS	Wed, Feb 9, 2022	51.05	51.14	50.94	50.98
1835	AMEX	FTLS	Tue, Feb 8, 2022	49.96	50.60	49.95	50.55
1834	AMEX	FTLS	Mon, Feb 7, 2022	50.40	50.40	50.05	50.06
1833	AMEX	FTLS	Fri, Feb 4, 2022	50.46	50.54	50.00	50.24
1832	AMEX	FTLS	Thu, Feb 3, 2022	50.49	50.71	50.22	50.22
1831	AMEX	FTLS	Wed, Feb 2, 2022	50.47	51.06	50.47	50.98
1830	AMEX	FTLS	Tue, Feb 1, 2022	49.43	51.00	49.39	50.98
1829	AMEX	FTLS	Mon, Jan 31, 2022	49.42	50.09	49.40	50.09
1828	AMEX	FTLS	Fri, Jan 28, 2022	48.82	49.45	48.69	49.45
1827	AMEX	FTLS	Thu, Jan 27, 2022	48.81	49.68	48.55	48.67
1826	AMEX	FTLS	Wed, Jan 26, 2022	49.08	49.78	48.65	48.75
1825	AMEX	FTLS	Tue, Jan 25, 2022	48.90	49.39	48.29	49.02
1824	AMEX	FTLS	Mon, Jan 24, 2022	48.75	49.26	47.85	49.22
1823	AMEX	FTLS	Fri, Jan 21, 2022	49.69	49.82	49.03	49.05
1822	AMEX	FTLS	Thu, Jan 20, 2022	50.68	50.81	49.75	49.75
1821	AMEX	FTLS	Wed, Jan 19, 2022	50.70	50.73	50.25	50.25
1820	AMEX	FTLS	Tue, Jan 18, 2022	50.99	50.99	50.38	50.56
1819	AMEX	FTLS	Fri, Jan 14, 2022	50.85	51.24	50.79	51.24
1818	AMEX	FTLS	Thu, Jan 13, 2022	51.93	51.93	51.09	51.18
1817	AMEX	FTLS	Wed, Jan 12, 2022	51.80	51.94	51.53	51.70
1816	AMEX	FTLS	Tue, Jan 11, 2022	51.01	51.68	50.83	51.60
1815	AMEX	FTLS	Mon, Jan 10, 2022	50.66	51.05	50.34	51.04
1814	AMEX	FTLS	Fri, Jan 7, 2022	51.20	51.20	50.92	50.92
1813	AMEX	FTLS	Thu, Jan 6, 2022	51.34	51.50	51.15	51.15
1812	AMEX	FTLS	Wed, Jan 5, 2022	52.51	52.51	51.33	51.33
1811	AMEX	FTLS	Tue, Jan 4, 2022	52.15	52.24	51.94	52.08
1810	AMEX	FTLS	Mon, Jan 3, 2022	52.41	52.41	51.83	51.99
1809	AMEX	FTLS	Fri, Dec 31, 2021	52.33	52.33	51.99	52.17
1808	AMEX	FTLS	Thu, Dec 30, 2021	52.50	52.51	52.10	52.10
1807	AMEX	FTLS	Wed, Dec 29, 2021	52.51	52.51	52.18	52.31
1806	AMEX	FTLS	Tue, Dec 28, 2021	52.19	52.32	52.12	52.20
1805	AMEX	FTLS	Mon, Dec 27, 2021	51.75	52.18	51.53	52.17
1804	AMEX	FTLS	Thu, Dec 23, 2021	51.61	52.15	51.51	51.57
1803	AMEX	FTLS	Wed, Dec 22, 2021	50.97	51.45	50.97	51.45
1802	AMEX	FTLS	Tue, Dec 21, 2021	50.04	51.15	50.04	50.96
1801	AMEX	FTLS	Mon, Dec 20, 2021	50.50	50.50	49.83	50.10
1800	AMEX	FTLS	Fri, Dec 17, 2021	50.58	50.97	50.53	50.66
1799	AMEX	FTLS	Thu, Dec 16, 2021	51.63	51.63	50.81	50.82
1798	AMEX	FTLS	Wed, Dec 15, 2021	50.51	51.46	50.51	51.21
1797	AMEX	FTLS	Tue, Dec 14, 2021	51.23	51.23	50.66	50.69
1796	AMEX	FTLS	Mon, Dec 13, 2021	51.81	51.81	51.18	51.18
1795	AMEX	FTLS	Fri, Dec 10, 2021	51.93	51.93	51.27	51.60
1794	AMEX	FTLS	Thu, Dec 9, 2021	51.43	51.58	51.35	51.46
1793	AMEX	FTLS	Wed, Dec 8, 2021	51.62	51.63	51.31	51.44
1792	AMEX	FTLS	Tue, Dec 7, 2021	51.45	51.53	51.13	51.35
1791	AMEX	FTLS	Mon, Dec 6, 2021	50.40	50.68	50.31	50.59
1790	AMEX	FTLS	Fri, Dec 3, 2021	50.29	50.57	49.80	50.02
1789	AMEX	FTLS	Thu, Dec 2, 2021	49.96	50.50	49.77	50.32
1788	AMEX	FTLS	Wed, Dec 1, 2021	50.44	50.85	49.97	49.97
1787	AMEX	FTLS	Tue, Nov 30, 2021	51.06	51.06	50.15	50.32
1786	AMEX	FTLS	Mon, Nov 29, 2021	50.89	51.00	50.72	50.93
1785	AMEX	FTLS	Fri, Nov 26, 2021	51.04	51.04	50.33	50.54
1784	AMEX	FTLS	Wed, Nov 24, 2021	51.06	51.49	51.06	51.49
1783	AMEX	FTLS	Tue, Nov 23, 2021	51.16	51.41	51.06	51.23
1782	AMEX	FTLS	Mon, Nov 22, 2021	51.50	51.73	51.35	51.36
1781	AMEX	FTLS	Fri, Nov 19, 2021	51.53	51.55	51.22	51.22
1780	AMEX	FTLS	Thu, Nov 18, 2021	51.51	51.71	51.42	51.67
1779	AMEX	FTLS	Wed, Nov 17, 2021	51.80	51.80	51.29	51.45
1778	AMEX	FTLS	Tue, Nov 16, 2021	51.68	51.74	51.53	51.69
1777	AMEX	FTLS	Mon, Nov 15, 2021	51.65	51.65	51.50	51.54
1776	AMEX	FTLS	Fri, Nov 12, 2021	51.35	51.66	51.35	51.66
1775	AMEX	FTLS	Thu, Nov 11, 2021	50.95	51.37	50.95	51.23
1774	AMEX	FTLS	Wed, Nov 10, 2021	51.48	51.52	50.98	50.98
1773	AMEX	FTLS	Tue, Nov 9, 2021	51.48	51.66	51.32	51.66
1772	AMEX	FTLS	Mon, Nov 8, 2021	51.23	51.57	51.20	51.26
1771	AMEX	FTLS	Fri, Nov 5, 2021	51.41	51.44	51.17	51.37
1770	AMEX	FTLS	Thu, Nov 4, 2021	50.83	51.11	50.83	51.07
1769	AMEX	FTLS	Wed, Nov 3, 2021	50.66	50.94	50.36	50.62
1768	AMEX	FTLS	Tue, Nov 2, 2021	50.73	50.73	50.32	50.44
1767	AMEX	FTLS	Mon, Nov 1, 2021	50.57	50.57	50.11	50.17
1766	AMEX	FTLS	Fri, Oct 29, 2021	50.19	50.40	50.07	50.40
1765	AMEX	FTLS	Thu, Oct 28, 2021	50.32	50.45	50.25	50.45
1764	AMEX	FTLS	Wed, Oct 27, 2021	50.73	50.73	50.20	50.28
1763	AMEX	FTLS	Tue, Oct 26, 2021	50.55	50.96	50.47	50.61
1762	AMEX	FTLS	Mon, Oct 25, 2021	50.38	50.60	50.38	50.52
1761	AMEX	FTLS	Fri, Oct 22, 2021	50.45	50.52	50.20	50.20
1760	AMEX	FTLS	Thu, Oct 21, 2021	50.07	50.43	50.05	50.42
1759	AMEX	FTLS	Wed, Oct 20, 2021	50.21	50.31	50.14	50.16
1758	AMEX	FTLS	Tue, Oct 19, 2021	50.16	50.16	49.94	50.07
1757	AMEX	FTLS	Mon, Oct 18, 2021	49.83	49.94	49.78	49.92
1756	AMEX	FTLS	Fri, Oct 15, 2021	49.77	49.90	49.67	49.86
1755	AMEX	FTLS	Thu, Oct 14, 2021	49.20	49.60	49.20	49.60
1754	AMEX	FTLS	Wed, Oct 13, 2021	48.86	48.98	48.72	48.84
1753	AMEX	FTLS	Tue, Oct 12, 2021	48.90	49.02	48.73	48.79
1752	AMEX	FTLS	Mon, Oct 11, 2021	49.28	49.35	48.88	49.03
1751	AMEX	FTLS	Fri, Oct 8, 2021	48.93	49.22	48.93	49.12
1750	AMEX	FTLS	Thu, Oct 7, 2021	48.91	49.14	48.87	48.87
1749	AMEX	FTLS	Wed, Oct 6, 2021	48.54	48.68	48.14	48.62
1748	AMEX	FTLS	Tue, Oct 5, 2021	48.42	48.80	48.34	48.57
1747	AMEX	FTLS	Mon, Oct 4, 2021	48.50	48.51	48.34	48.39
1746	AMEX	FTLS	Fri, Oct 1, 2021	48.49	48.76	48.24	48.70
1745	AMEX	FTLS	Thu, Sep 30, 2021	48.73	48.73	48.35	48.35
1744	AMEX	FTLS	Wed, Sep 29, 2021	48.51	48.79	48.51	48.63
1743	AMEX	FTLS	Tue, Sep 28, 2021	49.05	49.18	48.50	48.58
1742	AMEX	FTLS	Mon, Sep 27, 2021	49.20	49.51	49.20	49.40
1741	AMEX	FTLS	Fri, Sep 24, 2021	49.01	49.65	49.01	49.34
1740	AMEX	FTLS	Thu, Sep 23, 2021	49.03	49.53	49.03	49.43
1739	AMEX	FTLS	Wed, Sep 22, 2021	48.76	49.18	48.76	48.98
1738	AMEX	FTLS	Tue, Sep 21, 2021	48.90	48.90	48.58	48.69
1737	AMEX	FTLS	Mon, Sep 20, 2021	48.54	48.73	48.22	48.52
1736	AMEX	FTLS	Fri, Sep 17, 2021	49.53	49.53	49.02	49.08
1735	AMEX	FTLS	Thu, Sep 16, 2021	49.76	49.76	49.29	49.62
1734	AMEX	FTLS	Wed, Sep 15, 2021	49.43	49.79	49.43	49.77
1733	AMEX	FTLS	Tue, Sep 14, 2021	49.59	49.59	49.20	49.31
1732	AMEX	FTLS	Mon, Sep 13, 2021	49.53	49.56	49.27	49.34
1731	AMEX	FTLS	Fri, Sep 10, 2021	49.79	49.79	49.22	49.22
1730	AMEX	FTLS	Thu, Sep 9, 2021	49.71	49.78	49.41	49.53
1729	AMEX	FTLS	Wed, Sep 8, 2021	49.78	49.79	49.51	49.68
1728	AMEX	FTLS	Tue, Sep 7, 2021	50.00	50.00	49.65	49.77
1727	AMEX	FTLS	Fri, Sep 3, 2021	49.82	50.04	49.75	50.03
1726	AMEX	FTLS	Thu, Sep 2, 2021	49.92	50.04	49.73	49.96
1725	AMEX	FTLS	Wed, Sep 1, 2021	50.22	50.22	49.65	49.78
1724	AMEX	FTLS	Tue, Aug 31, 2021	49.82	49.82	49.60	49.79
1723	AMEX	FTLS	Mon, Aug 30, 2021	49.75	49.92	49.65	49.84
1722	AMEX	FTLS	Fri, Aug 27, 2021	49.44	49.66	49.34	49.49
1721	AMEX	FTLS	Thu, Aug 26, 2021	49.45	49.46	49.23	49.23
1720	AMEX	FTLS	Wed, Aug 25, 2021	49.44	49.53	49.31	49.37
1719	AMEX	FTLS	Tue, Aug 24, 2021	49.43	49.50	49.30	49.40
1718	AMEX	FTLS	Mon, Aug 23, 2021	49.19	49.35	49.14	49.29
1717	AMEX	FTLS	Fri, Aug 20, 2021	48.82	48.93	48.77	48.91
1716	AMEX	FTLS	Thu, Aug 19, 2021	48.59	48.81	48.40	48.59
1715	AMEX	FTLS	Wed, Aug 18, 2021	49.01	49.23	48.57	48.63
1714	AMEX	FTLS	Tue, Aug 17, 2021	49.03	49.34	49.03	49.12
1713	AMEX	FTLS	Mon, Aug 16, 2021	49.33	49.41	49.08	49.32
1712	AMEX	FTLS	Fri, Aug 13, 2021	49.21	49.39	49.21	49.31
1711	AMEX	FTLS	Thu, Aug 12, 2021	49.10	49.32	49.05	49.29
1710	AMEX	FTLS	Wed, Aug 11, 2021	49.18	49.26	49.04	49.26
1709	AMEX	FTLS	Tue, Aug 10, 2021	49.17	49.26	49.09	49.18
1708	AMEX	FTLS	Mon, Aug 9, 2021	49.31	49.31	49.01	49.13
1707	AMEX	FTLS	Fri, Aug 6, 2021	49.30	49.31	49.15	49.19
1706	AMEX	FTLS	Thu, Aug 5, 2021	49.30	49.31	49.14	49.31
1705	AMEX	FTLS	Wed, Aug 4, 2021	49.11	49.42	49.04	49.04
1704	AMEX	FTLS	Tue, Aug 3, 2021	48.99	49.50	48.99	49.36
1703	AMEX	FTLS	Mon, Aug 2, 2021	49.01	49.39	48.98	48.98
1702	AMEX	FTLS	Fri, Jul 30, 2021	49.20	49.24	49.00	49.03
1701	AMEX	FTLS	Thu, Jul 29, 2021	49.33	49.42	49.26	49.34
1700	AMEX	FTLS	Wed, Jul 28, 2021	48.83	49.15	48.83	49.01
1699	AMEX	FTLS	Tue, Jul 27, 2021	48.98	49.04	48.63	48.91
1698	AMEX	FTLS	Mon, Jul 26, 2021	49.14	49.24	48.97	49.24
1697	AMEX	FTLS	Fri, Jul 23, 2021	49.09	49.09	48.72	49.09
1696	AMEX	FTLS	Thu, Jul 22, 2021	48.49	48.78	48.48	48.74
1695	AMEX	FTLS	Wed, Jul 21, 2021	48.48	48.73	48.44	48.71
1694	AMEX	FTLS	Tue, Jul 20, 2021	47.57	48.42	47.57	48.28
1693	AMEX	FTLS	Mon, Jul 19, 2021	47.80	47.88	47.54	47.67
1692	AMEX	FTLS	Fri, Jul 16, 2021	48.90	48.90	48.23	48.28
1691	AMEX	FTLS	Thu, Jul 15, 2021	48.71	48.83	48.55	48.72
1690	AMEX	FTLS	Wed, Jul 14, 2021	49.20	49.20	48.80	48.80
1689	AMEX	FTLS	Tue, Jul 13, 2021	49.05	49.19	48.94	49.01
1688	AMEX	FTLS	Mon, Jul 12, 2021	49.23	49.23	49.06	49.19
1687	AMEX	FTLS	Fri, Jul 9, 2021	48.80	49.16	48.80	49.16
1686	AMEX	FTLS	Thu, Jul 8, 2021	48.85	48.85	48.41	48.53
1685	AMEX	FTLS	Wed, Jul 7, 2021	48.94	49.06	48.81	48.99
1684	AMEX	FTLS	Tue, Jul 6, 2021	49.13	49.13	48.71	48.91
1683	AMEX	FTLS	Fri, Jul 2, 2021	48.92	49.09	48.79	49.08
1682	AMEX	FTLS	Thu, Jul 1, 2021	48.83	48.87	48.71	48.87
1681	AMEX	FTLS	Wed, Jun 30, 2021	48.58	48.66	48.49	48.65
1680	AMEX	FTLS	Tue, Jun 29, 2021	48.06	48.59	48.06	48.42
1679	AMEX	FTLS	Mon, Jun 28, 2021	48.47	48.51	48.31	48.46
1678	AMEX	FTLS	Fri, Jun 25, 2021	48.56	48.62	48.40	48.40
1677	AMEX	FTLS	Thu, Jun 24, 2021	48.40	48.49	48.40	48.47
1676	AMEX	FTLS	Wed, Jun 23, 2021	48.48	48.49	48.32	48.36
1675	AMEX	FTLS	Tue, Jun 22, 2021	48.35	48.42	48.09	48.33
1674	AMEX	FTLS	Mon, Jun 21, 2021	47.93	48.25	47.93	48.21
1673	AMEX	FTLS	Fri, Jun 18, 2021	48.07	48.07	47.76	47.76
1672	AMEX	FTLS	Thu, Jun 17, 2021	48.40	48.40	47.97	48.29
1671	AMEX	FTLS	Wed, Jun 16, 2021	48.55	48.69	48.25	48.44
1670	AMEX	FTLS	Tue, Jun 15, 2021	48.73	48.73	48.47	48.55
1669	AMEX	FTLS	Mon, Jun 14, 2021	48.70	48.70	48.38	48.61
1668	AMEX	FTLS	Fri, Jun 11, 2021	48.56	48.70	48.45	48.54
1667	AMEX	FTLS	Thu, Jun 10, 2021	48.43	48.64	48.36	48.60
1666	AMEX	FTLS	Wed, Jun 9, 2021	48.53	48.53	48.35	48.35
1665	AMEX	FTLS	Tue, Jun 8, 2021	48.51	48.51	48.29	48.48
1664	AMEX	FTLS	Mon, Jun 7, 2021	48.36	48.39	48.26	48.39
1663	AMEX	FTLS	Fri, Jun 4, 2021	48.19	48.28	48.12	48.24
1662	AMEX	FTLS	Thu, Jun 3, 2021	48.36	48.36	47.85	48.06
1661	AMEX	FTLS	Wed, Jun 2, 2021	48.17	48.27	48.03	48.16
1660	AMEX	FTLS	Tue, Jun 1, 2021	48.28	48.38	48.07	48.18
1659	AMEX	FTLS	Fri, May 28, 2021	48.05	48.10	47.93	47.99
1658	AMEX	FTLS	Thu, May 27, 2021	47.95	47.96	47.79	47.91
1657	AMEX	FTLS	Wed, May 26, 2021	47.75	47.88	47.64	47.86
1656	AMEX	FTLS	Tue, May 25, 2021	48.21	48.21	47.74	47.80
1655	AMEX	FTLS	Mon, May 24, 2021	47.72	48.08	47.72	47.96
1654	AMEX	FTLS	Fri, May 21, 2021	47.88	47.91	47.60	47.62
1653	AMEX	FTLS	Thu, May 20, 2021	47.52	47.72	47.50	47.67
1652	AMEX	FTLS	Wed, May 19, 2021	47.31	47.33	46.97	47.27
1651	AMEX	FTLS	Tue, May 18, 2021	47.84	47.84	47.49	47.49
1650	AMEX	FTLS	Mon, May 17, 2021	47.45	47.64	47.23	47.64
1649	AMEX	FTLS	Fri, May 14, 2021	47.18	47.44	47.13	47.38
1648	AMEX	FTLS	Thu, May 13, 2021	46.74	46.97	46.46	46.75
1647	AMEX	FTLS	Wed, May 12, 2021	46.97	47.06	46.39	46.46
1646	AMEX	FTLS	Tue, May 11, 2021	47.35	47.35	46.88	47.20
1645	AMEX	FTLS	Mon, May 10, 2021	48.06	48.06	47.44	47.44
1644	AMEX	FTLS	Fri, May 7, 2021	47.76	47.99	47.75	47.95
1643	AMEX	FTLS	Thu, May 6, 2021	47.02	47.49	47.02	47.47
1642	AMEX	FTLS	Wed, May 5, 2021	47.32	47.38	47.05	47.23
1641	AMEX	FTLS	Tue, May 4, 2021	46.89	46.98	46.70	46.92
1640	AMEX	FTLS	Mon, May 3, 2021	46.97	47.25	46.97	47.13
1639	AMEX	FTLS	Fri, Apr 30, 2021	47.21	47.21	46.78	46.83
1638	AMEX	FTLS	Thu, Apr 29, 2021	47.65	47.65	46.97	47.10
1637	AMEX	FTLS	Wed, Apr 28, 2021	47.28	47.28	47.10	47.16
1636	AMEX	FTLS	Tue, Apr 27, 2021	47.39	47.39	47.00	47.07
1635	AMEX	FTLS	Mon, Apr 26, 2021	47.02	47.23	47.02	47.15
1634	AMEX	FTLS	Fri, Apr 23, 2021	46.71	47.13	46.71	47.05
1633	AMEX	FTLS	Thu, Apr 22, 2021	46.88	46.88	46.41	46.53
1632	AMEX	FTLS	Wed, Apr 21, 2021	46.28	46.85	46.28	46.77
1631	AMEX	FTLS	Tue, Apr 20, 2021	46.51	46.53	46.11	46.30
1630	AMEX	FTLS	Mon, Apr 19, 2021	47.11	47.11	46.69	46.76
1629	AMEX	FTLS	Fri, Apr 16, 2021	46.96	47.04	46.88	46.97
1628	AMEX	FTLS	Thu, Apr 15, 2021	46.46	46.92	46.46	46.85
1627	AMEX	FTLS	Wed, Apr 14, 2021	46.34	46.70	46.27	46.38
1626	AMEX	FTLS	Tue, Apr 13, 2021	46.22	46.47	46.22	46.40
1625	AMEX	FTLS	Mon, Apr 12, 2021	46.45	46.45	46.25	46.32
1624	AMEX	FTLS	Fri, Apr 9, 2021	46.40	46.55	46.40	46.55
1623	AMEX	FTLS	Thu, Apr 8, 2021	46.38	46.46	46.19	46.39
1622	AMEX	FTLS	Wed, Apr 7, 2021	46.38	46.38	46.11	46.25
1621	AMEX	FTLS	Tue, Apr 6, 2021	46.43	46.60	46.38	46.45
1620	AMEX	FTLS	Mon, Apr 5, 2021	46.49	46.49	46.14	46.37
1619	AMEX	FTLS	Thu, Apr 1, 2021	45.63	46.14	45.63	46.11
1618	AMEX	FTLS	Wed, Mar 31, 2021	45.69	45.70	45.44	45.44
1617	AMEX	FTLS	Tue, Mar 30, 2021	45.36	45.45	45.34	45.37
1616	AMEX	FTLS	Mon, Mar 29, 2021	45.69	45.77	45.37	45.55
1615	AMEX	FTLS	Fri, Mar 26, 2021	45.28	45.63	45.23	45.63
1614	AMEX	FTLS	Thu, Mar 25, 2021	44.42	44.97	44.33	44.96
1613	AMEX	FTLS	Wed, Mar 24, 2021	45.36	45.36	44.67	44.67
1612	AMEX	FTLS	Tue, Mar 23, 2021	45.09	45.33	44.80	44.91
1611	AMEX	FTLS	Mon, Mar 22, 2021	45.47	45.60	45.33	45.44
1610	AMEX	FTLS	Fri, Mar 19, 2021	45.20	45.52	45.20	45.25
1609	AMEX	FTLS	Thu, Mar 18, 2021	45.81	45.91	45.30	45.30
1608	AMEX	FTLS	Wed, Mar 17, 2021	46.57	46.57	45.58	45.94
1607	AMEX	FTLS	Tue, Mar 16, 2021	46.10	46.31	45.97	46.14
1606	AMEX	FTLS	Mon, Mar 15, 2021	46.15	46.23	45.88	46.23
1605	AMEX	FTLS	Fri, Mar 12, 2021	46.15	46.15	45.63	45.95
1604	AMEX	FTLS	Thu, Mar 11, 2021	45.89	46.09	45.75	46.02
1603	AMEX	FTLS	Wed, Mar 10, 2021	45.50	45.61	45.30	45.45
1602	AMEX	FTLS	Tue, Mar 9, 2021	45.16	45.45	45.16	45.19
1601	AMEX	FTLS	Mon, Mar 8, 2021	45.10	45.42	44.91	44.93
1600	AMEX	FTLS	Fri, Mar 5, 2021	44.88	45.48	44.28	45.48
1599	AMEX	FTLS	Thu, Mar 4, 2021	45.52	45.54	44.40	44.59
1598	AMEX	FTLS	Wed, Mar 3, 2021	46.09	46.09	45.37	45.38
1597	AMEX	FTLS	Tue, Mar 2, 2021	45.94	46.12	45.82	45.89
1596	AMEX	FTLS	Mon, Mar 1, 2021	45.98	46.27	45.97	46.08
1595	AMEX	FTLS	Fri, Feb 26, 2021	45.68	45.83	45.34	45.55
1594	AMEX	FTLS	Thu, Feb 25, 2021	46.79	46.79	45.57	45.66
1593	AMEX	FTLS	Wed, Feb 24, 2021	45.92	46.68	45.92	46.62
1592	AMEX	FTLS	Tue, Feb 23, 2021	45.64	46.44	45.46	46.25
1591	AMEX	FTLS	Mon, Feb 22, 2021	46.59	46.70	46.40	46.41
1590	AMEX	FTLS	Fri, Feb 19, 2021	46.72	46.78	46.58	46.59
1589	AMEX	FTLS	Thu, Feb 18, 2021	46.30	46.56	46.21	46.43
1588	AMEX	FTLS	Wed, Feb 17, 2021	46.41	46.56	46.21	46.48
1587	AMEX	FTLS	Tue, Feb 16, 2021	47.02	47.02	46.50	46.56
1586	AMEX	FTLS	Fri, Feb 12, 2021	46.63	46.81	46.63	46.76
1585	AMEX	FTLS	Thu, Feb 11, 2021	46.68	46.91	46.54	46.82
1584	AMEX	FTLS	Wed, Feb 10, 2021	46.64	46.84	46.29	46.57
1583	AMEX	FTLS	Tue, Feb 9, 2021	46.44	46.70	46.44	46.49
1582	AMEX	FTLS	Mon, Feb 8, 2021	46.18	46.61	46.18	46.61
1581	AMEX	FTLS	Fri, Feb 5, 2021	46.10	46.10	45.81	45.98
1580	AMEX	FTLS	Thu, Feb 4, 2021	45.45	45.84	45.45	45.72
1579	AMEX	FTLS	Wed, Feb 3, 2021	45.57	45.64	45.24	45.36
1578	AMEX	FTLS	Tue, Feb 2, 2021	45.88	45.88	45.27	45.44
1577	AMEX	FTLS	Mon, Feb 1, 2021	45.54	45.54	44.73	45.21
1576	AMEX	FTLS	Fri, Jan 29, 2021	45.41	45.52	44.64	44.87
1575	AMEX	FTLS	Thu, Jan 28, 2021	45.65	45.90	45.38	45.42
1574	AMEX	FTLS	Wed, Jan 27, 2021	45.88	45.91	45.51	45.69
1573	AMEX	FTLS	Tue, Jan 26, 2021	46.03	46.03	45.69	45.86
1572	AMEX	FTLS	Mon, Jan 25, 2021	45.54	46.26	45.54	45.89
1571	AMEX	FTLS	Fri, Jan 22, 2021	45.44	45.72	45.29	45.64
1570	AMEX	FTLS	Thu, Jan 21, 2021	45.52	45.74	45.52	45.56
1569	AMEX	FTLS	Wed, Jan 20, 2021	45.48	45.71	45.47	45.66
1568	AMEX	FTLS	Tue, Jan 19, 2021	45.20	45.34	45.03	45.15
1567	AMEX	FTLS	Fri, Jan 15, 2021	45.20	45.20	44.83	45.04
1566	AMEX	FTLS	Thu, Jan 14, 2021	45.25	45.48	45.16	45.20
1565	AMEX	FTLS	Wed, Jan 13, 2021	45.20	45.28	45.11	45.19
1564	AMEX	FTLS	Tue, Jan 12, 2021	45.16	45.33	45.02	45.33
1563	AMEX	FTLS	Mon, Jan 11, 2021	44.92	45.19	44.90	45.05
1562	AMEX	FTLS	Fri, Jan 8, 2021	45.06	45.06	44.58	44.79
1561	AMEX	FTLS	Thu, Jan 7, 2021	44.55	45.03	44.55	45.03
1560	AMEX	FTLS	Wed, Jan 6, 2021	44.29	44.66	44.24	44.41
1559	AMEX	FTLS	Tue, Jan 5, 2021	43.50	43.94	43.50	43.77
1558	AMEX	FTLS	Mon, Jan 4, 2021	43.65	43.65	42.93	43.37
1557	AMEX	FTLS	Thu, Dec 31, 2020	43.67	43.67	43.44	43.61
1556	AMEX	FTLS	Wed, Dec 30, 2020	43.62	43.77	43.55	43.59
1555	AMEX	FTLS	Tue, Dec 29, 2020	43.82	43.87	43.43	43.53
1554	AMEX	FTLS	Mon, Dec 28, 2020	44.13	44.13	43.65	43.69
1553	AMEX	FTLS	Thu, Dec 24, 2020	43.92	43.95	43.80	43.91
1552	AMEX	FTLS	Wed, Dec 23, 2020	44.08	44.18	44.03	43.95
1551	AMEX	FTLS	Tue, Dec 22, 2020	43.96	44.02	43.84	44.01
1550	AMEX	FTLS	Mon, Dec 21, 2020	43.92	43.92	43.39	43.86
1549	AMEX	FTLS	Fri, Dec 18, 2020	44.06	44.06	43.76	43.91
1548	AMEX	FTLS	Thu, Dec 17, 2020	43.63	43.90	43.60	43.84
1547	AMEX	FTLS	Wed, Dec 16, 2020	43.36	43.55	43.34	43.42
1546	AMEX	FTLS	Tue, Dec 15, 2020	43.28	43.46	43.18	43.46
1545	AMEX	FTLS	Mon, Dec 14, 2020	43.25	43.40	42.94	42.94
1544	AMEX	FTLS	Fri, Dec 11, 2020	43.06	43.19	42.88	43.17
1543	AMEX	FTLS	Thu, Dec 10, 2020	43.13	43.32	43.13	43.20
1542	AMEX	FTLS	Wed, Dec 9, 2020	43.31	43.39	43.01	43.14
1541	AMEX	FTLS	Tue, Dec 8, 2020	43.07	43.31	43.07	43.17
1540	AMEX	FTLS	Mon, Dec 7, 2020	43.12	43.17	43.01	43.07
1539	AMEX	FTLS	Fri, Dec 4, 2020	42.95	43.10	42.89	43.04
1538	AMEX	FTLS	Thu, Dec 3, 2020	43.60	43.60	42.87	42.87
1537	AMEX	FTLS	Wed, Dec 2, 2020	43.19	43.19	42.82	42.90
1536	AMEX	FTLS	Tue, Dec 1, 2020	43.08	43.09	42.88	43.05
1535	AMEX	FTLS	Mon, Nov 30, 2020	42.99	42.99	42.59	42.84
1534	AMEX	FTLS	Fri, Nov 27, 2020	42.62	42.97	42.62	42.96
1533	AMEX	FTLS	Wed, Nov 25, 2020	43.11	43.11	42.68	42.68
1532	AMEX	FTLS	Tue, Nov 24, 2020	42.81	42.93	42.75	42.83
1531	AMEX	FTLS	Mon, Nov 23, 2020	42.50	42.85	42.50	42.74
1530	AMEX	FTLS	Fri, Nov 20, 2020	42.63	42.69	42.58	42.61
1529	AMEX	FTLS	Thu, Nov 19, 2020	42.62	42.73	42.41	42.69
1528	AMEX	FTLS	Wed, Nov 18, 2020	42.97	43.14	42.67	42.67
1527	AMEX	FTLS	Tue, Nov 17, 2020	43.20	43.25	42.96	43.14
1526	AMEX	FTLS	Mon, Nov 16, 2020	43.25	43.30	43.11	43.24
1525	AMEX	FTLS	Fri, Nov 13, 2020	43.05	43.28	43.01	43.12
1524	AMEX	FTLS	Thu, Nov 12, 2020	43.38	43.38	42.87	43.00
1523	AMEX	FTLS	Wed, Nov 11, 2020	43.01	43.27	42.94	43.09
1522	AMEX	FTLS	Tue, Nov 10, 2020	42.40	42.69	42.16	42.42
1521	AMEX	FTLS	Mon, Nov 9, 2020	44.73	44.73	42.54	42.54
1520	AMEX	FTLS	Fri, Nov 6, 2020	44.31	44.31	43.85	44.08
1519	AMEX	FTLS	Thu, Nov 5, 2020	43.90	44.33	43.90	44.15
1518	AMEX	FTLS	Wed, Nov 4, 2020	43.19	43.96	43.19	43.90
1517	AMEX	FTLS	Tue, Nov 3, 2020	42.23	43.00	42.23	42.67
1516	AMEX	FTLS	Mon, Nov 2, 2020	42.21	42.28	41.90	42.15
1515	AMEX	FTLS	Fri, Oct 30, 2020	42.04	42.05	41.60	41.76
1514	AMEX	FTLS	Thu, Oct 29, 2020	42.15	42.64	42.12	42.31
1513	AMEX	FTLS	Wed, Oct 28, 2020	42.67	42.75	42.16	42.20
1512	AMEX	FTLS	Tue, Oct 27, 2020	43.16	43.40	42.94	43.16
1511	AMEX	FTLS	Mon, Oct 26, 2020	42.97	43.50	42.74	42.91
1510	AMEX	FTLS	Fri, Oct 23, 2020	43.48	43.48	43.07	43.23
1509	AMEX	FTLS	Thu, Oct 22, 2020	43.25	43.26	42.95	43.25
1508	AMEX	FTLS	Wed, Oct 21, 2020	43.51	43.51	43.20	43.27
1507	AMEX	FTLS	Tue, Oct 20, 2020	43.64	43.75	43.28	43.48
1506	AMEX	FTLS	Mon, Oct 19, 2020	44.11	44.11	43.34	43.43
1505	AMEX	FTLS	Fri, Oct 16, 2020	44.14	44.19	43.90	43.90
1504	AMEX	FTLS	Thu, Oct 15, 2020	43.96	44.03	43.72	44.00
1503	AMEX	FTLS	Wed, Oct 14, 2020	44.21	44.27	43.82	43.95
1502	AMEX	FTLS	Tue, Oct 13, 2020	44.05	44.37	44.05	44.17
1501	AMEX	FTLS	Mon, Oct 12, 2020	44.00	44.37	43.92	44.26
1500	AMEX	FTLS	Fri, Oct 9, 2020	43.33	43.76	43.33	43.67
1499	AMEX	FTLS	Thu, Oct 8, 2020	43.33	43.46	43.23	43.35
1498	AMEX	FTLS	Wed, Oct 7, 2020	43.03	43.31	43.03	43.31
1497	AMEX	FTLS	Tue, Oct 6, 2020	43.31	43.38	42.80	42.86
1496	AMEX	FTLS	Mon, Oct 5, 2020	42.81	43.31	42.81	43.31
1495	AMEX	FTLS	Fri, Oct 2, 2020	42.53	42.81	42.47	42.57
1494	AMEX	FTLS	Thu, Oct 1, 2020	42.72	42.94	42.66	42.92
1493	AMEX	FTLS	Wed, Sep 30, 2020	42.43	42.79	42.42	42.57
1492	AMEX	FTLS	Tue, Sep 29, 2020	42.41	42.49	42.29	42.38
1491	AMEX	FTLS	Mon, Sep 28, 2020	42.36	42.44	42.28	42.41
1490	AMEX	FTLS	Fri, Sep 25, 2020	41.56	42.20	41.56	42.15
1489	AMEX	FTLS	Thu, Sep 24, 2020	41.71	41.87	41.56	41.70
1488	AMEX	FTLS	Wed, Sep 23, 2020	42.14	42.20	41.56	41.61
1487	AMEX	FTLS	Tue, Sep 22, 2020	41.91	42.25	41.89	42.23
1486	AMEX	FTLS	Mon, Sep 21, 2020	41.41	41.95	41.25	41.95
1485	AMEX	FTLS	Fri, Sep 18, 2020	41.98	42.16	41.76	41.99
1484	AMEX	FTLS	Thu, Sep 17, 2020	41.92	42.09	41.78	42.05
1483	AMEX	FTLS	Wed, Sep 16, 2020	42.62	42.62	42.20	42.20
1482	AMEX	FTLS	Tue, Sep 15, 2020	42.76	42.76	42.42	42.53
1481	AMEX	FTLS	Mon, Sep 14, 2020	42.47	42.76	42.47	42.53
1480	AMEX	FTLS	Fri, Sep 11, 2020	42.67	42.67	41.96	42.24
1479	AMEX	FTLS	Thu, Sep 10, 2020	43.11	43.13	42.33	42.40
1478	AMEX	FTLS	Wed, Sep 9, 2020	42.74	43.13	42.61	42.91
1477	AMEX	FTLS	Tue, Sep 8, 2020	42.26	42.66	42.06	42.06
1476	AMEX	FTLS	Fri, Sep 4, 2020	43.80	43.80	42.31	43.10
1475	AMEX	FTLS	Thu, Sep 3, 2020	44.78	44.78	43.28	43.57
1474	AMEX	FTLS	Wed, Sep 2, 2020	44.81	45.03	44.60	44.98
1473	AMEX	FTLS	Tue, Sep 1, 2020	44.66	44.83	44.66	44.77
1472	AMEX	FTLS	Mon, Aug 31, 2020	44.34	44.54	44.29	44.42
1471	AMEX	FTLS	Fri, Aug 28, 2020	44.31	44.31	44.09	44.17
1470	AMEX	FTLS	Thu, Aug 27, 2020	44.06	44.26	43.97	44.10
1469	AMEX	FTLS	Wed, Aug 26, 2020	44.04	44.19	43.93	44.18
1468	AMEX	FTLS	Tue, Aug 25, 2020	43.93	44.05	43.79	44.01
1467	AMEX	FTLS	Mon, Aug 24, 2020	43.81	43.92	43.80	43.92
1466	AMEX	FTLS	Fri, Aug 21, 2020	43.71	43.78	43.61	43.76
1465	AMEX	FTLS	Thu, Aug 20, 2020	43.58	43.75	43.54	43.75
1464	AMEX	FTLS	Wed, Aug 19, 2020	43.84	43.85	43.60	43.60
1463	AMEX	FTLS	Tue, Aug 18, 2020	43.91	43.91	43.72	43.80
1462	AMEX	FTLS	Mon, Aug 17, 2020	43.71	43.85	43.69	43.79
1461	AMEX	FTLS	Fri, Aug 14, 2020	43.43	43.54	43.41	43.49
1460	AMEX	FTLS	Thu, Aug 13, 2020	43.49	43.61	43.43	43.52
1459	AMEX	FTLS	Wed, Aug 12, 2020	43.47	43.57	43.44	43.55
1458	AMEX	FTLS	Tue, Aug 11, 2020	43.77	43.77	43.11	43.12
1457	AMEX	FTLS	Mon, Aug 10, 2020	43.71	43.82	43.57	43.64
1456	AMEX	FTLS	Fri, Aug 7, 2020	43.58	43.61	43.40	43.57
1455	AMEX	FTLS	Thu, Aug 6, 2020	43.67	43.82	43.42	43.62
1454	AMEX	FTLS	Wed, Aug 5, 2020	43.60	43.71	43.51	43.61
1453	AMEX	FTLS	Tue, Aug 4, 2020	43.17	43.40	43.17	43.40
1452	AMEX	FTLS	Mon, Aug 3, 2020	43.21	43.33	43.15	43.31
1451	AMEX	FTLS	Fri, Jul 31, 2020	42.85	43.03	42.52	43.03
1450	AMEX	FTLS	Thu, Jul 30, 2020	42.61	42.65	42.25	42.56
1449	AMEX	FTLS	Wed, Jul 29, 2020	42.54	42.86	42.48	42.83
1448	AMEX	FTLS	Tue, Jul 28, 2020	42.50	42.69	42.35	42.36
1447	AMEX	FTLS	Mon, Jul 27, 2020	42.47	42.65	42.45	42.65
1446	AMEX	FTLS	Fri, Jul 24, 2020	42.50	42.50	42.19	42.35
1445	AMEX	FTLS	Thu, Jul 23, 2020	42.66	42.89	42.44	42.46
1444	AMEX	FTLS	Wed, Jul 22, 2020	42.64	42.72	42.48	42.72
1443	AMEX	FTLS	Tue, Jul 21, 2020	42.67	42.67	42.39	42.49
1442	AMEX	FTLS	Mon, Jul 20, 2020	42.12	42.42	42.09	42.39
1441	AMEX	FTLS	Fri, Jul 17, 2020	42.27	42.27	41.97	42.08
1440	AMEX	FTLS	Thu, Jul 16, 2020	42.18	42.18	41.87	42.07
1439	AMEX	FTLS	Wed, Jul 15, 2020	41.85	42.05	41.85	41.98
1438	AMEX	FTLS	Tue, Jul 14, 2020	41.18	41.77	41.11	41.77
1437	AMEX	FTLS	Mon, Jul 13, 2020	41.78	41.88	41.19	41.19
1436	AMEX	FTLS	Fri, Jul 10, 2020	41.24	41.62	41.21	41.62
1435	AMEX	FTLS	Thu, Jul 9, 2020	41.42	41.44	40.87	41.25
1434	AMEX	FTLS	Wed, Jul 8, 2020	41.29	41.46	41.17	41.45
1433	AMEX	FTLS	Tue, Jul 7, 2020	41.17	41.41	41.15	41.16
1432	AMEX	FTLS	Mon, Jul 6, 2020	41.26	41.46	41.26	41.38
1431	AMEX	FTLS	Thu, Jul 2, 2020	41.26	41.26	40.88	40.88
1430	AMEX	FTLS	Wed, Jul 1, 2020	40.86	41.04	40.80	40.97
1429	AMEX	FTLS	Tue, Jun 30, 2020	40.48	41.09	40.47	41.00
1428	AMEX	FTLS	Mon, Jun 29, 2020	40.29	40.49	40.07	40.49
1427	AMEX	FTLS	Fri, Jun 26, 2020	40.69	40.69	40.12	40.22
1426	AMEX	FTLS	Thu, Jun 25, 2020	40.36	40.75	40.28	40.75
1425	AMEX	FTLS	Wed, Jun 24, 2020	40.99	41.11	40.28	40.47
1424	AMEX	FTLS	Tue, Jun 23, 2020	41.30	41.42	41.17	41.17
1423	AMEX	FTLS	Mon, Jun 22, 2020	41.00	41.18	40.94	41.12
1422	AMEX	FTLS	Fri, Jun 19, 2020	41.17	41.21	40.76	40.95
1421	AMEX	FTLS	Thu, Jun 18, 2020	40.78	41.00	40.74	40.97
1420	AMEX	FTLS	Wed, Jun 17, 2020	40.98	41.13	40.86	40.88
1419	AMEX	FTLS	Tue, Jun 16, 2020	41.45	41.45	40.79	40.95
1418	AMEX	FTLS	Mon, Jun 15, 2020	39.47	40.65	39.47	40.56
1417	AMEX	FTLS	Fri, Jun 12, 2020	41.14	41.14	39.69	40.05
1416	AMEX	FTLS	Thu, Jun 11, 2020	41.00	41.00	39.90	39.90
1415	AMEX	FTLS	Wed, Jun 10, 2020	41.71	41.78	41.35	41.58
1414	AMEX	FTLS	Tue, Jun 9, 2020	41.45	41.77	41.45	41.69
1413	AMEX	FTLS	Mon, Jun 8, 2020	41.80	41.82	41.64	41.82
1412	AMEX	FTLS	Fri, Jun 5, 2020	41.44	41.76	41.44	41.61
1411	AMEX	FTLS	Thu, Jun 4, 2020	41.38	41.38	40.98	41.08
1410	AMEX	FTLS	Wed, Jun 3, 2020	41.05	41.29	41.05	41.22
1409	AMEX	FTLS	Tue, Jun 2, 2020	41.16	41.16	40.90	41.10
1408	AMEX	FTLS	Mon, Jun 1, 2020	40.92	41.08	40.92	41.05
1407	AMEX	FTLS	Fri, May 29, 2020	40.98	41.14	40.78	41.08
1406	AMEX	FTLS	Thu, May 28, 2020	40.95	41.28	40.95	41.00
1405	AMEX	FTLS	Wed, May 27, 2020	40.87	41.09	40.54	41.08
1404	AMEX	FTLS	Tue, May 26, 2020	40.87	40.89	40.60	40.61
1403	AMEX	FTLS	Fri, May 22, 2020	40.55	40.64	40.50	40.57
1402	AMEX	FTLS	Thu, May 21, 2020	40.67	40.67	40.51	40.60
1401	AMEX	FTLS	Wed, May 20, 2020	40.61	40.79	40.61	40.64
1400	AMEX	FTLS	Tue, May 19, 2020	40.53	40.78	40.51	40.52
1399	AMEX	FTLS	Mon, May 18, 2020	40.40	40.56	40.40	40.43
1398	AMEX	FTLS	Fri, May 15, 2020	39.91	40.13	39.87	40.09
1397	AMEX	FTLS	Thu, May 14, 2020	39.34	39.89	39.28	39.84
1396	AMEX	FTLS	Wed, May 13, 2020	39.72	39.93	39.37	39.50
1395	AMEX	FTLS	Tue, May 12, 2020	40.17	40.31	39.79	39.84
1394	AMEX	FTLS	Mon, May 11, 2020	40.15	40.32	40.05	40.28
1393	AMEX	FTLS	Fri, May 8, 2020	39.96	40.19	39.96	40.18
1392	AMEX	FTLS	Thu, May 7, 2020	40.05	40.08	39.87	39.93
1391	AMEX	FTLS	Wed, May 6, 2020	39.91	39.96	39.68	39.68
1390	AMEX	FTLS	Tue, May 5, 2020	40.09	40.13	39.92	39.94
1389	AMEX	FTLS	Mon, May 4, 2020	39.96	39.96	39.57	39.73
1388	AMEX	FTLS	Fri, May 1, 2020	39.56	39.68	39.39	39.68
1387	AMEX	FTLS	Thu, Apr 30, 2020	39.86	39.99	39.67	39.72
1386	AMEX	FTLS	Wed, Apr 29, 2020	39.90	40.25	39.90	40.12
1385	AMEX	FTLS	Tue, Apr 28, 2020	40.06	40.06	39.86	39.86
1384	AMEX	FTLS	Mon, Apr 27, 2020	39.82	39.98	39.59	39.89
1383	AMEX	FTLS	Fri, Apr 24, 2020	39.49	39.70	39.42	39.62
1382	AMEX	FTLS	Thu, Apr 23, 2020	39.10	39.57	39.10	39.42
1381	AMEX	FTLS	Wed, Apr 22, 2020	39.27	39.38	39.00	39.18
1380	AMEX	FTLS	Tue, Apr 21, 2020	39.15	39.15	38.71	38.90
1379	AMEX	FTLS	Mon, Apr 20, 2020	39.18	39.38	39.06	39.26
1378	AMEX	FTLS	Fri, Apr 17, 2020	38.95	39.38	38.95	39.27
1377	AMEX	FTLS	Thu, Apr 16, 2020	38.70	38.99	38.66	38.88
1376	AMEX	FTLS	Wed, Apr 15, 2020	38.80	38.85	38.36	38.67
1375	AMEX	FTLS	Tue, Apr 14, 2020	38.63	39.11	38.63	38.91
1374	AMEX	FTLS	Mon, Apr 13, 2020	38.70	38.70	38.15	38.48
1373	AMEX	FTLS	Thu, Apr 9, 2020	38.43	38.71	38.24	38.68
1372	AMEX	FTLS	Wed, Apr 8, 2020	37.88	38.19	37.63	38.09
1371	AMEX	FTLS	Tue, Apr 7, 2020	38.18	38.18	37.51	37.61
1370	AMEX	FTLS	Mon, Apr 6, 2020	37.36	37.68	37.31	37.68
1369	AMEX	FTLS	Fri, Apr 3, 2020	37.10	37.10	36.53	36.69
1368	AMEX	FTLS	Thu, Apr 2, 2020	36.30	37.13	36.30	36.99
1367	AMEX	FTLS	Wed, Apr 1, 2020	36.87	36.99	36.41	36.62
1366	AMEX	FTLS	Tue, Mar 31, 2020	37.39	37.64	37.26	37.47
1365	AMEX	FTLS	Mon, Mar 30, 2020	37.11	37.64	37.11	37.60
1364	AMEX	FTLS	Fri, Mar 27, 2020	37.26	37.40	36.93	37.13
1363	AMEX	FTLS	Thu, Mar 26, 2020	36.94	37.53	36.66	37.35
1362	AMEX	FTLS	Wed, Mar 25, 2020	36.24	37.01	35.91	36.54
1361	AMEX	FTLS	Tue, Mar 24, 2020	35.97	36.07	35.44	35.93
1360	AMEX	FTLS	Mon, Mar 23, 2020	35.10	35.52	34.87	35.16
1359	AMEX	FTLS	Fri, Mar 20, 2020	36.23	36.57	35.51	35.70
1358	AMEX	FTLS	Thu, Mar 19, 2020	35.55	36.78	35.31	36.15
1357	AMEX	FTLS	Wed, Mar 18, 2020	35.11	36.28	35.00	35.62
1356	AMEX	FTLS	Tue, Mar 17, 2020	35.66	36.93	35.66	36.71
1355	AMEX	FTLS	Mon, Mar 16, 2020	35.06	36.92	34.82	35.42
1354	AMEX	FTLS	Fri, Mar 13, 2020	37.81	38.13	36.75	38.13
1353	AMEX	FTLS	Thu, Mar 12, 2020	37.09	37.97	35.56	36.75
1352	AMEX	FTLS	Wed, Mar 11, 2020	39.23	39.26	38.46	38.84
1351	AMEX	FTLS	Tue, Mar 10, 2020	39.64	39.85	38.72	39.85
1350	AMEX	FTLS	Mon, Mar 9, 2020	39.98	39.98	38.32	38.94
1349	AMEX	FTLS	Fri, Mar 6, 2020	40.71	40.86	40.28	40.86
1348	AMEX	FTLS	Thu, Mar 5, 2020	41.45	41.69	41.13	41.37
1347	AMEX	FTLS	Wed, Mar 4, 2020	41.30	42.04	41.26	42.04
1346	AMEX	FTLS	Tue, Mar 3, 2020	41.76	42.10	40.76	41.08
1345	AMEX	FTLS	Mon, Mar 2, 2020	40.52	41.60	40.36	41.60
1344	AMEX	FTLS	Fri, Feb 28, 2020	39.91	40.33	39.65	40.14
1343	AMEX	FTLS	Thu, Feb 27, 2020	41.52	41.67	40.84	40.84
1342	AMEX	FTLS	Wed, Feb 26, 2020	42.20	42.35	41.80	41.83
1341	AMEX	FTLS	Tue, Feb 25, 2020	43.19	43.19	41.85	41.99
1340	AMEX	FTLS	Mon, Feb 24, 2020	43.18	43.20	42.90	42.97
1339	AMEX	FTLS	Fri, Feb 21, 2020	44.01	44.01	43.70	43.84
1338	AMEX	FTLS	Thu, Feb 20, 2020	44.13	44.16	43.77	44.05
1337	AMEX	FTLS	Wed, Feb 19, 2020	44.22	44.34	44.22	44.25
1336	AMEX	FTLS	Tue, Feb 18, 2020	44.04	44.08	43.97	44.08
1335	AMEX	FTLS	Fri, Feb 14, 2020	44.13	44.13	43.97	44.11
1334	AMEX	FTLS	Thu, Feb 13, 2020	43.97	44.11	43.94	44.08
1333	AMEX	FTLS	Wed, Feb 12, 2020	44.07	44.07	43.92	44.05
1332	AMEX	FTLS	Tue, Feb 11, 2020	43.83	44.07	43.83	44.04
1331	AMEX	FTLS	Mon, Feb 10, 2020	43.54	43.78	43.54	43.78
1330	AMEX	FTLS	Fri, Feb 7, 2020	43.78	43.78	43.51	43.62
1329	AMEX	FTLS	Thu, Feb 6, 2020	43.91	43.93	43.81	43.89
1328	AMEX	FTLS	Wed, Feb 5, 2020	43.50	43.80	43.50	43.78
1327	AMEX	FTLS	Tue, Feb 4, 2020	43.33	43.41	43.24	43.24
1326	AMEX	FTLS	Mon, Feb 3, 2020	43.10	43.27	43.05	43.09
1325	AMEX	FTLS	Fri, Jan 31, 2020	43.24	43.26	42.87	42.99
1324	AMEX	FTLS	Thu, Jan 30, 2020	43.40	43.46	43.16	43.46
1323	AMEX	FTLS	Wed, Jan 29, 2020	43.59	43.59	43.37	43.41
1322	AMEX	FTLS	Tue, Jan 28, 2020	43.27	43.57	43.24	43.48
1321	AMEX	FTLS	Mon, Jan 27, 2020	43.15	43.29	43.10	43.10
1320	AMEX	FTLS	Fri, Jan 24, 2020	43.82	43.86	43.45	43.56
1319	AMEX	FTLS	Thu, Jan 23, 2020	43.69	43.85	43.59	43.77
1318	AMEX	FTLS	Wed, Jan 22, 2020	43.67	43.90	43.67	43.76
1317	AMEX	FTLS	Tue, Jan 21, 2020	43.46	43.70	43.46	43.61
1316	AMEX	FTLS	Fri, Jan 17, 2020	43.53	43.62	43.50	43.61
1315	AMEX	FTLS	Thu, Jan 16, 2020	43.48	43.50	43.31	43.50
1314	AMEX	FTLS	Wed, Jan 15, 2020	43.26	43.38	43.26	43.36
1313	AMEX	FTLS	Tue, Jan 14, 2020	43.34	43.35	43.22	43.30
1312	AMEX	FTLS	Mon, Jan 13, 2020	43.22	43.30	43.15	43.30
1311	AMEX	FTLS	Fri, Jan 10, 2020	43.21	43.24	43.06	43.16
1310	AMEX	FTLS	Thu, Jan 9, 2020	43.04	43.14	43.00	43.14
1309	AMEX	FTLS	Wed, Jan 8, 2020	42.89	43.03	42.86	42.92
1308	AMEX	FTLS	Tue, Jan 7, 2020	43.01	43.01	42.75	42.82
1307	AMEX	FTLS	Mon, Jan 6, 2020	42.58	42.93	42.58	42.86
1306	AMEX	FTLS	Fri, Jan 3, 2020	42.79	42.86	42.70	42.75
1305	AMEX	FTLS	Thu, Jan 2, 2020	42.89	42.92	42.74	42.89
1304	AMEX	FTLS	Tue, Dec 31, 2019	42.66	42.80	42.66	42.71
1303	AMEX	FTLS	Mon, Dec 30, 2019	42.80	42.80	42.65	42.73
1302	AMEX	FTLS	Fri, Dec 27, 2019	43.02	43.02	42.82	42.89
1301	AMEX	FTLS	Thu, Dec 26, 2019	42.91	42.95	42.84	42.95
1300	AMEX	FTLS	Tue, Dec 24, 2019	42.75	42.81	42.72	42.75
1299	AMEX	FTLS	Mon, Dec 23, 2019	42.83	42.83	42.70	42.77
1298	AMEX	FTLS	Fri, Dec 20, 2019	42.63	42.83	42.63	42.69
1297	AMEX	FTLS	Thu, Dec 19, 2019	42.63	42.68	42.51	42.58
1296	AMEX	FTLS	Wed, Dec 18, 2019	42.65	42.69	42.51	42.58
1295	AMEX	FTLS	Tue, Dec 17, 2019	42.72	42.72	42.63	42.66
1294	AMEX	FTLS	Mon, Dec 16, 2019	42.63	42.72	42.61	42.63
1293	AMEX	FTLS	Fri, Dec 13, 2019	42.39	42.52	42.35	42.52
1292	AMEX	FTLS	Thu, Dec 12, 2019	42.29	42.54	42.29	42.44
1291	AMEX	FTLS	Wed, Dec 11, 2019	42.29	42.37	42.27	42.36
1290	AMEX	FTLS	Tue, Dec 10, 2019	42.35	42.35	42.22	42.27
1289	AMEX	FTLS	Mon, Dec 9, 2019	42.27	42.39	42.27	42.28
1288	AMEX	FTLS	Fri, Dec 6, 2019	42.23	42.41	42.23	42.33
1287	AMEX	FTLS	Thu, Dec 5, 2019	42.06	42.23	42.06	42.20
1286	AMEX	FTLS	Wed, Dec 4, 2019	42.05	42.15	42.01	42.10
1285	AMEX	FTLS	Tue, Dec 3, 2019	41.87	41.94	41.75	41.94
1284	AMEX	FTLS	Mon, Dec 2, 2019	42.35	42.35	42.05	42.08
1283	AMEX	FTLS	Fri, Nov 29, 2019	42.27	42.33	42.26	42.30
1282	AMEX	FTLS	Wed, Nov 27, 2019	42.25	42.32	42.20	42.30
1281	AMEX	FTLS	Tue, Nov 26, 2019	41.91	42.28	41.91	42.24
1280	AMEX	FTLS	Mon, Nov 25, 2019	41.86	42.10	41.86	42.09
1279	AMEX	FTLS	Fri, Nov 22, 2019	41.90	41.94	41.82	41.88
1278	AMEX	FTLS	Thu, Nov 21, 2019	42.04	42.04	41.82	41.90
1277	AMEX	FTLS	Wed, Nov 20, 2019	42.07	42.07	41.82	41.97
1276	AMEX	FTLS	Tue, Nov 19, 2019	42.00	42.11	42.00	42.04
1275	AMEX	FTLS	Mon, Nov 18, 2019	41.86	42.03	41.86	41.98
1274	AMEX	FTLS	Fri, Nov 15, 2019	41.85	41.95	41.85	41.95
1273	AMEX	FTLS	Thu, Nov 14, 2019	41.80	41.81	41.69	41.77
1272	AMEX	FTLS	Wed, Nov 13, 2019	41.79	41.83	41.73	41.78
1271	AMEX	FTLS	Tue, Nov 12, 2019	41.80	41.80	41.71	41.77
1270	AMEX	FTLS	Mon, Nov 11, 2019	41.69	41.74	41.67	41.74
1269	AMEX	FTLS	Fri, Nov 8, 2019	41.66	41.74	41.62	41.74
1268	AMEX	FTLS	Thu, Nov 7, 2019	41.92	41.92	41.61	41.65
1267	AMEX	FTLS	Wed, Nov 6, 2019	41.70	41.81	41.67	41.76
1266	AMEX	FTLS	Tue, Nov 5, 2019	41.85	41.85	41.65	41.72
1265	AMEX	FTLS	Mon, Nov 4, 2019	41.97	41.97	41.71	41.74
1264	AMEX	FTLS	Fri, Nov 1, 2019	41.93	41.93	41.84	41.89
1263	AMEX	FTLS	Thu, Oct 31, 2019	41.67	41.70	41.56	41.70
1262	AMEX	FTLS	Wed, Oct 30, 2019	41.53	41.75	41.53	41.75
1261	AMEX	FTLS	Tue, Oct 29, 2019	41.36	41.71	41.36	41.62
1260	AMEX	FTLS	Mon, Oct 28, 2019	41.53	41.59	41.47	41.47
1259	AMEX	FTLS	Fri, Oct 25, 2019	41.40	41.60	41.40	41.49
1258	AMEX	FTLS	Thu, Oct 24, 2019	41.32	41.50	41.32	41.50
1257	AMEX	FTLS	Wed, Oct 23, 2019	41.37	41.37	41.22	41.29
1256	AMEX	FTLS	Tue, Oct 22, 2019	41.52	41.55	41.34	41.34
1255	AMEX	FTLS	Mon, Oct 21, 2019	41.30	41.30	41.22	41.27
1254	AMEX	FTLS	Fri, Oct 18, 2019	41.24	41.25	41.17	41.21
1253	AMEX	FTLS	Thu, Oct 17, 2019	41.18	41.31	41.18	41.25
1252	AMEX	FTLS	Wed, Oct 16, 2019	41.02	41.16	41.00	41.10
1251	AMEX	FTLS	Tue, Oct 15, 2019	40.95	41.11	40.95	41.07
1250	AMEX	FTLS	Mon, Oct 14, 2019	40.80	40.91	40.77	40.83
1249	AMEX	FTLS	Fri, Oct 11, 2019	41.11	41.11	40.84	40.84
1248	AMEX	FTLS	Thu, Oct 10, 2019	40.53	40.77	40.53	40.68
1247	AMEX	FTLS	Wed, Oct 9, 2019	40.58	40.73	40.58	40.60
1246	AMEX	FTLS	Tue, Oct 8, 2019	40.67	40.67	40.47	40.49
1245	AMEX	FTLS	Mon, Oct 7, 2019	40.79	40.86	40.76	40.77
1244	AMEX	FTLS	Fri, Oct 4, 2019	40.54	40.85	40.48	40.85
1243	AMEX	FTLS	Thu, Oct 3, 2019	40.24	40.49	40.12	40.49
1242	AMEX	FTLS	Wed, Oct 2, 2019	40.53	40.53	40.25	40.38
1241	AMEX	FTLS	Tue, Oct 1, 2019	40.99	41.12	40.76	40.82
1240	AMEX	FTLS	Mon, Sep 30, 2019	40.90	41.04	40.90	41.00
1239	AMEX	FTLS	Fri, Sep 27, 2019	41.01	41.04	40.72	40.78
1238	AMEX	FTLS	Thu, Sep 26, 2019	40.99	41.00	40.88	40.98
1237	AMEX	FTLS	Wed, Sep 25, 2019	40.86	41.00	40.74	41.00
1236	AMEX	FTLS	Tue, Sep 24, 2019	41.23	41.24	40.92	40.86
1235	AMEX	FTLS	Mon, Sep 23, 2019	41.12	41.23	41.12	41.13
1234	AMEX	FTLS	Fri, Sep 20, 2019	41.36	41.39	41.20	41.27
1233	AMEX	FTLS	Thu, Sep 19, 2019	41.23	41.40	41.23	41.25
1232	AMEX	FTLS	Wed, Sep 18, 2019	41.26	41.26	41.10	41.24
1231	AMEX	FTLS	Tue, Sep 17, 2019	41.03	41.26	41.03	41.23
1230	AMEX	FTLS	Mon, Sep 16, 2019	41.04	41.08	40.95	41.08
1229	AMEX	FTLS	Fri, Sep 13, 2019	41.04	41.15	41.04	41.13
1228	AMEX	FTLS	Thu, Sep 12, 2019	41.02	41.09	40.95	41.02
1227	AMEX	FTLS	Wed, Sep 11, 2019	40.80	40.86	40.75	40.85
1226	AMEX	FTLS	Tue, Sep 10, 2019	40.60	40.72	40.60	40.69
1225	AMEX	FTLS	Mon, Sep 9, 2019	41.00	41.00	40.81	40.84
1224	AMEX	FTLS	Fri, Sep 6, 2019	40.91	41.02	40.91	40.94
1223	AMEX	FTLS	Thu, Sep 5, 2019	40.90	41.05	40.90	40.91
1222	AMEX	FTLS	Wed, Sep 4, 2019	40.68	40.78	40.63	40.76
1221	AMEX	FTLS	Tue, Sep 3, 2019	40.27	40.52	40.27	40.46
1220	AMEX	FTLS	Fri, Aug 30, 2019	40.67	40.67	40.49	40.53
1219	AMEX	FTLS	Thu, Aug 29, 2019	40.68	40.68	40.45	40.57
1218	AMEX	FTLS	Wed, Aug 28, 2019	40.13	40.35	40.10	40.31
1217	AMEX	FTLS	Tue, Aug 27, 2019	40.54	40.54	40.17	40.28
1216	AMEX	FTLS	Mon, Aug 26, 2019	40.12	40.27	40.10	40.26
1215	AMEX	FTLS	Fri, Aug 23, 2019	40.50	40.61	39.96	40.05
1214	AMEX	FTLS	Thu, Aug 22, 2019	40.61	40.61	40.40	40.54
1213	AMEX	FTLS	Wed, Aug 21, 2019	40.60	40.65	40.57	40.62
1212	AMEX	FTLS	Tue, Aug 20, 2019	40.52	40.64	40.43	40.43
1211	AMEX	FTLS	Mon, Aug 19, 2019	40.50	40.66	40.50	40.60
1210	AMEX	FTLS	Fri, Aug 16, 2019	40.14	40.41	40.14	40.34
1209	AMEX	FTLS	Thu, Aug 15, 2019	40.04	40.10	39.92	40.08
1208	AMEX	FTLS	Wed, Aug 14, 2019	40.21	40.33	39.95	39.98
1207	AMEX	FTLS	Tue, Aug 13, 2019	40.50	40.66	40.50	40.62
1206	AMEX	FTLS	Mon, Aug 12, 2019	40.27	40.35	40.13	40.21
1205	AMEX	FTLS	Fri, Aug 9, 2019	40.64	40.64	40.40	40.51
1204	AMEX	FTLS	Thu, Aug 8, 2019	40.16	40.66	40.16	40.64
1203	AMEX	FTLS	Wed, Aug 7, 2019	39.84	40.20	39.84	40.19
1202	AMEX	FTLS	Tue, Aug 6, 2019	40.17	40.22	39.97	40.22
1201	AMEX	FTLS	Mon, Aug 5, 2019	40.10	40.12	39.78	39.84
1200	AMEX	FTLS	Fri, Aug 2, 2019	40.72	40.72	40.46	40.59
1199	AMEX	FTLS	Thu, Aug 1, 2019	41.00	41.19	40.70	40.78
1198	AMEX	FTLS	Wed, Jul 31, 2019	41.14	41.22	40.76	40.89
1197	AMEX	FTLS	Tue, Jul 30, 2019	41.03	41.21	41.03	41.15
1196	AMEX	FTLS	Mon, Jul 29, 2019	41.12	41.23	41.11	41.17
1195	AMEX	FTLS	Fri, Jul 26, 2019	41.15	41.23	41.15	41.18
1194	AMEX	FTLS	Thu, Jul 25, 2019	41.05	41.17	41.04	41.04
1193	AMEX	FTLS	Wed, Jul 24, 2019	40.86	41.14	40.86	41.10
1192	AMEX	FTLS	Tue, Jul 23, 2019	40.99	41.00	40.84	40.97
1191	AMEX	FTLS	Mon, Jul 22, 2019	40.83	40.99	40.82	40.90
1190	AMEX	FTLS	Fri, Jul 19, 2019	41.03	41.03	40.77	40.77
1189	AMEX	FTLS	Thu, Jul 18, 2019	40.86	40.95	40.76	40.89
1188	AMEX	FTLS	Wed, Jul 17, 2019	40.96	40.96	40.83	40.84
1187	AMEX	FTLS	Tue, Jul 16, 2019	40.95	41.02	40.92	40.97
1186	AMEX	FTLS	Mon, Jul 15, 2019	41.07	41.07	40.90	40.90
1185	AMEX	FTLS	Fri, Jul 12, 2019	41.01	41.01	40.86	40.99
1184	AMEX	FTLS	Thu, Jul 11, 2019	40.82	40.85	40.71	40.84
1183	AMEX	FTLS	Wed, Jul 10, 2019	40.75	40.84	40.75	40.77
1182	AMEX	FTLS	Tue, Jul 9, 2019	40.43	40.70	40.43	40.65
1181	AMEX	FTLS	Mon, Jul 8, 2019	40.68	40.68	40.54	40.61
1180	AMEX	FTLS	Fri, Jul 5, 2019	40.87	40.87	40.54	40.73
1179	AMEX	FTLS	Wed, Jul 3, 2019	40.79	40.83	40.64	40.83
1178	AMEX	FTLS	Tue, Jul 2, 2019	40.57	40.62	40.48	40.62
1177	AMEX	FTLS	Mon, Jul 1, 2019	40.59	40.60	40.43	40.57
1176	AMEX	FTLS	Fri, Jun 28, 2019	40.06	40.29	40.06	40.24
1175	AMEX	FTLS	Thu, Jun 27, 2019	40.19	40.19	40.05	40.15
1174	AMEX	FTLS	Wed, Jun 26, 2019	40.02	40.09	39.94	39.94
1173	AMEX	FTLS	Tue, Jun 25, 2019	40.13	40.24	39.95	39.96
1172	AMEX	FTLS	Mon, Jun 24, 2019	40.20	40.26	40.15	40.21
1171	AMEX	FTLS	Fri, Jun 21, 2019	40.32	40.32	40.12	40.13
1170	AMEX	FTLS	Thu, Jun 20, 2019	40.33	40.33	40.09	40.22
1169	AMEX	FTLS	Wed, Jun 19, 2019	40.01	40.09	39.89	40.05
1168	AMEX	FTLS	Tue, Jun 18, 2019	39.75	39.99	39.74	39.89
1167	AMEX	FTLS	Mon, Jun 17, 2019	39.77	39.77	39.53	39.53
1166	AMEX	FTLS	Fri, Jun 14, 2019	39.79	39.79	39.52	39.65
1165	AMEX	FTLS	Thu, Jun 13, 2019	39.77	39.84	39.71	39.70
1164	AMEX	FTLS	Wed, Jun 12, 2019	39.67	39.77	39.62	39.67
1163	AMEX	FTLS	Tue, Jun 11, 2019	39.89	39.93	39.70	39.74
1162	AMEX	FTLS	Mon, Jun 10, 2019	39.75	39.87	39.75	39.80
1161	AMEX	FTLS	Fri, Jun 7, 2019	39.47	39.67	39.47	39.62
1160	AMEX	FTLS	Thu, Jun 6, 2019	39.26	39.35	39.22	39.33
1159	AMEX	FTLS	Wed, Jun 5, 2019	39.12	39.21	38.97	39.19
1158	AMEX	FTLS	Tue, Jun 4, 2019	38.72	39.05	38.72	39.05
1157	AMEX	FTLS	Mon, Jun 3, 2019	38.53	38.65	38.43	38.50
1156	AMEX	FTLS	Fri, May 31, 2019	38.55	38.70	38.52	38.52
1155	AMEX	FTLS	Thu, May 30, 2019	38.76	38.89	38.71	38.75
1154	AMEX	FTLS	Wed, May 29, 2019	38.65	38.81	38.60	38.81
1153	AMEX	FTLS	Tue, May 28, 2019	39.18	39.18	38.86	38.86
1152	AMEX	FTLS	Fri, May 24, 2019	39.27	39.27	39.07	39.07
1151	AMEX	FTLS	Thu, May 23, 2019	39.20	39.20	38.91	39.03
1150	AMEX	FTLS	Wed, May 22, 2019	39.52	39.54	39.42	39.43
1149	AMEX	FTLS	Tue, May 21, 2019	39.38	39.58	39.38	39.46
1148	AMEX	FTLS	Mon, May 20, 2019	39.09	39.33	39.09	39.29
1147	AMEX	FTLS	Fri, May 17, 2019	39.37	39.74	39.37	39.43
1146	AMEX	FTLS	Thu, May 16, 2019	39.44	39.86	39.41	39.71
1145	AMEX	FTLS	Wed, May 15, 2019	39.14	39.50	39.14	39.40
1144	AMEX	FTLS	Tue, May 14, 2019	39.35	39.52	39.30	39.30
1143	AMEX	FTLS	Mon, May 13, 2019	39.23	39.27	39.08	39.18
1142	AMEX	FTLS	Fri, May 10, 2019	39.53	39.77	39.29	39.67
1141	AMEX	FTLS	Thu, May 9, 2019	39.54	39.64	39.31	39.61
1140	AMEX	FTLS	Wed, May 8, 2019	39.62	39.69	39.54	39.56
1139	AMEX	FTLS	Tue, May 7, 2019	39.73	39.73	39.43	39.54
1138	AMEX	FTLS	Mon, May 6, 2019	39.61	40.01	39.61	39.95
1137	AMEX	FTLS	Fri, May 3, 2019	39.92	40.09	39.87	39.98
1136	AMEX	FTLS	Thu, May 2, 2019	39.78	39.92	39.71	39.84
1135	AMEX	FTLS	Wed, May 1, 2019	39.94	39.96	39.70	39.79
1134	AMEX	FTLS	Tue, Apr 30, 2019	39.76	39.90	39.75	39.86
1133	AMEX	FTLS	Mon, Apr 29, 2019	39.86	39.90	39.80	39.80
1132	AMEX	FTLS	Fri, Apr 26, 2019	39.66	39.85	39.66	39.85
1131	AMEX	FTLS	Thu, Apr 25, 2019	39.56	39.74	39.51	39.62
1130	AMEX	FTLS	Wed, Apr 24, 2019	39.60	39.66	39.58	39.61
1129	AMEX	FTLS	Tue, Apr 23, 2019	39.53	39.70	39.40	39.68
1128	AMEX	FTLS	Mon, Apr 22, 2019	39.37	39.47	39.34	39.47
1127	AMEX	FTLS	Thu, Apr 18, 2019	39.49	39.53	39.40	39.42
1126	AMEX	FTLS	Wed, Apr 17, 2019	39.59	39.61	39.49	39.51
1125	AMEX	FTLS	Tue, Apr 16, 2019	39.79	39.79	39.61	39.61
1124	AMEX	FTLS	Mon, Apr 15, 2019	39.72	39.74	39.64	39.72
1123	AMEX	FTLS	Fri, Apr 12, 2019	39.82	39.82	39.68	39.69
1122	AMEX	FTLS	Thu, Apr 11, 2019	39.66	39.77	39.60	39.66
1121	AMEX	FTLS	Wed, Apr 10, 2019	39.58	39.70	39.56	39.64
1120	AMEX	FTLS	Tue, Apr 9, 2019	39.62	39.71	39.58	39.58
1119	AMEX	FTLS	Mon, Apr 8, 2019	39.73	39.79	39.66	39.79
1118	AMEX	FTLS	Fri, Apr 5, 2019	39.65	39.78	39.65	39.70
1117	AMEX	FTLS	Thu, Apr 4, 2019	39.57	39.64	39.45	39.60
1116	AMEX	FTLS	Wed, Apr 3, 2019	39.63	39.66	39.48	39.54
1115	AMEX	FTLS	Tue, Apr 2, 2019	39.45	39.52	39.39	39.46
1114	AMEX	FTLS	Mon, Apr 1, 2019	39.42	39.42	39.32	39.40
1113	AMEX	FTLS	Fri, Mar 29, 2019	39.20	39.30	39.18	39.21
1112	AMEX	FTLS	Thu, Mar 28, 2019	39.11	39.13	38.99	39.07
1111	AMEX	FTLS	Wed, Mar 27, 2019	39.16	39.16	38.95	39.04
1110	AMEX	FTLS	Tue, Mar 26, 2019	39.10	39.14	38.98	39.04
1109	AMEX	FTLS	Mon, Mar 25, 2019	38.86	39.02	38.82	38.98
1108	AMEX	FTLS	Fri, Mar 22, 2019	39.06	39.13	38.84	38.84
1107	AMEX	FTLS	Thu, Mar 21, 2019	39.06	39.28	39.01	39.22
1106	AMEX	FTLS	Wed, Mar 20, 2019	39.15	39.29	39.03	39.07
1105	AMEX	FTLS	Tue, Mar 19, 2019	39.24	39.40	39.13	39.18
1104	AMEX	FTLS	Mon, Mar 18, 2019	39.17	39.25	39.17	39.25
1103	AMEX	FTLS	Fri, Mar 15, 2019	39.07	39.21	39.07	39.12
1102	AMEX	FTLS	Thu, Mar 14, 2019	39.06	39.08	39.00	39.04
1101	AMEX	FTLS	Wed, Mar 13, 2019	39.07	39.15	39.02	39.06
1100	AMEX	FTLS	Tue, Mar 12, 2019	38.93	38.97	38.90	38.90
1099	AMEX	FTLS	Mon, Mar 11, 2019	38.57	38.87	38.57	38.87
1098	AMEX	FTLS	Fri, Mar 8, 2019	38.47	38.57	38.43	38.57
1097	AMEX	FTLS	Thu, Mar 7, 2019	38.70	38.70	38.51	38.54
1096	AMEX	FTLS	Wed, Mar 6, 2019	38.78	38.80	38.64	38.64
1095	AMEX	FTLS	Tue, Mar 5, 2019	38.87	38.87	38.76	38.76
1094	AMEX	FTLS	Mon, Mar 4, 2019	38.91	38.91	38.60	38.79
1093	AMEX	FTLS	Fri, Mar 1, 2019	38.92	38.92	38.77	38.82
1092	AMEX	FTLS	Thu, Feb 28, 2019	38.88	38.94	38.80	38.86
1091	AMEX	FTLS	Wed, Feb 27, 2019	38.88	39.03	38.88	38.96
1090	AMEX	FTLS	Tue, Feb 26, 2019	38.91	39.02	38.91	38.92
1089	AMEX	FTLS	Mon, Feb 25, 2019	38.96	39.04	38.92	38.92
1088	AMEX	FTLS	Fri, Feb 22, 2019	38.88	38.92	38.80	38.90
1087	AMEX	FTLS	Thu, Feb 21, 2019	38.86	38.86	38.69	38.79
1086	AMEX	FTLS	Wed, Feb 20, 2019	38.78	38.87	38.78	38.79
1085	AMEX	FTLS	Tue, Feb 19, 2019	38.93	38.93	38.77	38.81
1084	AMEX	FTLS	Fri, Feb 15, 2019	38.80	38.82	38.74	38.82
1083	AMEX	FTLS	Thu, Feb 14, 2019	38.57	38.75	38.57	38.67
1082	AMEX	FTLS	Wed, Feb 13, 2019	38.72	38.72	38.65	38.67
1081	AMEX	FTLS	Tue, Feb 12, 2019	38.57	38.65	38.49	38.65
1080	AMEX	FTLS	Mon, Feb 11, 2019	38.33	38.34	38.29	38.34
1079	AMEX	FTLS	Fri, Feb 8, 2019	38.14	38.34	38.14	38.34
1078	AMEX	FTLS	Thu, Feb 7, 2019	38.26	38.40	38.26	38.38
1077	AMEX	FTLS	Wed, Feb 6, 2019	38.64	38.64	38.49	38.54
1076	AMEX	FTLS	Tue, Feb 5, 2019	38.40	38.60	38.40	38.60
1075	AMEX	FTLS	Mon, Feb 4, 2019	38.28	38.41	38.23	38.38
1074	AMEX	FTLS	Fri, Feb 1, 2019	38.31	38.32	38.21	38.32
1073	AMEX	FTLS	Thu, Jan 31, 2019	38.13	38.28	38.11	38.28
1072	AMEX	FTLS	Wed, Jan 30, 2019	37.84	38.17	37.84	38.10
1071	AMEX	FTLS	Tue, Jan 29, 2019	37.62	37.83	37.62	37.82
1070	AMEX	FTLS	Mon, Jan 28, 2019	37.83	37.83	37.76	37.81
1069	AMEX	FTLS	Fri, Jan 25, 2019	38.07	38.07	37.91	37.97
1068	AMEX	FTLS	Thu, Jan 24, 2019	37.81	37.85	37.72	37.85
1067	AMEX	FTLS	Wed, Jan 23, 2019	37.84	37.87	37.64	37.82
1066	AMEX	FTLS	Tue, Jan 22, 2019	37.99	37.99	37.69	37.80
1065	AMEX	FTLS	Fri, Jan 18, 2019	38.15	38.20	38.03	38.14
1064	AMEX	FTLS	Thu, Jan 17, 2019	37.85	38.02	37.84	38.00
1063	AMEX	FTLS	Wed, Jan 16, 2019	37.95	37.96	37.85	37.90
1062	AMEX	FTLS	Tue, Jan 15, 2019	37.74	37.85	37.72	37.85
1061	AMEX	FTLS	Mon, Jan 14, 2019	37.46	37.61	37.46	37.59
1060	AMEX	FTLS	Fri, Jan 11, 2019	37.63	37.70	37.63	37.65
1059	AMEX	FTLS	Thu, Jan 10, 2019	37.65	37.75	37.56	37.70
1058	AMEX	FTLS	Wed, Jan 9, 2019	37.57	37.79	37.57	37.65
1057	AMEX	FTLS	Tue, Jan 8, 2019	37.68	37.68	37.35	37.60
1056	AMEX	FTLS	Mon, Jan 7, 2019	37.23	37.46	37.23	37.28
1055	AMEX	FTLS	Fri, Jan 4, 2019	36.75	37.32	36.75	37.30
1054	AMEX	FTLS	Thu, Jan 3, 2019	36.75	36.94	36.68	36.68
1053	AMEX	FTLS	Wed, Jan 2, 2019	36.59	37.10	36.59	37.04
1052	AMEX	FTLS	Mon, Dec 31, 2018	36.98	37.17	36.90	37.09
1051	AMEX	FTLS	Fri, Dec 28, 2018	36.94	37.24	36.85	36.91
1050	AMEX	FTLS	Thu, Dec 27, 2018	36.39	36.86	36.22	36.82
1049	AMEX	FTLS	Wed, Dec 26, 2018	35.87	36.73	35.87	36.73
1048	AMEX	FTLS	Mon, Dec 24, 2018	36.09	36.35	35.84	35.84
1047	AMEX	FTLS	Fri, Dec 21, 2018	36.69	36.87	36.29	36.37
1046	AMEX	FTLS	Thu, Dec 20, 2018	36.82	36.95	36.48	36.77
1045	AMEX	FTLS	Wed, Dec 19, 2018	37.42	37.58	36.88	37.01
1044	AMEX	FTLS	Tue, Dec 18, 2018	37.45	37.46	37.11	37.31
1043	AMEX	FTLS	Mon, Dec 17, 2018	37.45	37.68	37.24	37.13
1042	AMEX	FTLS	Fri, Dec 14, 2018	38.00	38.02	37.68	37.76
1041	AMEX	FTLS	Thu, Dec 13, 2018	38.22	38.22	38.03	38.13
1040	AMEX	FTLS	Wed, Dec 12, 2018	38.28	38.39	38.12	38.12
1039	AMEX	FTLS	Tue, Dec 11, 2018	38.01	38.23	37.88	37.94
1038	AMEX	FTLS	Mon, Dec 10, 2018	37.90	37.98	37.60	37.96
1037	AMEX	FTLS	Fri, Dec 7, 2018	38.33	38.40	37.93	37.99
1036	AMEX	FTLS	Thu, Dec 6, 2018	37.81	38.29	37.75	38.25
1035	AMEX	FTLS	Tue, Dec 4, 2018	38.84	38.93	38.34	38.41
1034	AMEX	FTLS	Mon, Dec 3, 2018	39.03	39.03	38.80	38.99
1033	AMEX	FTLS	Fri, Nov 30, 2018	38.68	38.79	38.57	38.79
1032	AMEX	FTLS	Thu, Nov 29, 2018	38.54	38.65	38.50	38.59
1031	AMEX	FTLS	Wed, Nov 28, 2018	38.17	38.61	38.16	38.61
1030	AMEX	FTLS	Tue, Nov 27, 2018	37.88	38.05	37.88	38.02
1029	AMEX	FTLS	Mon, Nov 26, 2018	37.92	37.95	37.74	37.93
1028	AMEX	FTLS	Fri, Nov 23, 2018	37.62	37.80	37.62	37.66
1027	AMEX	FTLS	Wed, Nov 21, 2018	37.91	38.00	37.91	37.96
1026	AMEX	FTLS	Tue, Nov 20, 2018	38.06	38.06	37.76	37.83
1025	AMEX	FTLS	Mon, Nov 19, 2018	38.31	38.32	38.16	38.26
1024	AMEX	FTLS	Fri, Nov 16, 2018	38.48	38.70	38.48	38.63
1023	AMEX	FTLS	Thu, Nov 15, 2018	38.25	38.66	38.14	38.56
1022	AMEX	FTLS	Wed, Nov 14, 2018	38.74	38.77	38.33	38.40
1021	AMEX	FTLS	Tue, Nov 13, 2018	38.61	38.81	38.57	38.57
1020	AMEX	FTLS	Mon, Nov 12, 2018	38.80	38.83	38.68	38.73
1019	AMEX	FTLS	Fri, Nov 9, 2018	39.07	39.07	38.89	38.96
1018	AMEX	FTLS	Thu, Nov 8, 2018	39.25	39.29	39.13	39.20
1017	AMEX	FTLS	Wed, Nov 7, 2018	38.91	39.24	38.91	39.24
1016	AMEX	FTLS	Tue, Nov 6, 2018	38.59	38.81	38.59	38.81
1015	AMEX	FTLS	Mon, Nov 5, 2018	38.49	38.69	38.49	38.66
1014	AMEX	FTLS	Fri, Nov 2, 2018	38.74	38.74	38.31	38.43
1013	AMEX	FTLS	Thu, Nov 1, 2018	38.56	38.73	38.51	38.69
1012	AMEX	FTLS	Wed, Oct 31, 2018	38.56	38.67	38.46	38.48
1011	AMEX	FTLS	Tue, Oct 30, 2018	37.91	38.36	37.91	38.36
1010	AMEX	FTLS	Mon, Oct 29, 2018	38.36	38.36	37.63	37.71
1009	AMEX	FTLS	Fri, Oct 26, 2018	37.89	38.17	37.68	37.91
1008	AMEX	FTLS	Thu, Oct 25, 2018	38.02	38.32	38.02	38.22
1007	AMEX	FTLS	Wed, Oct 24, 2018	38.42	38.45	37.76	37.76
1006	AMEX	FTLS	Tue, Oct 23, 2018	38.31	38.61	38.10	38.52
1005	AMEX	FTLS	Mon, Oct 22, 2018	38.81	38.81	38.57	38.69
1004	AMEX	FTLS	Fri, Oct 19, 2018	38.94	39.00	38.70	38.72
1003	AMEX	FTLS	Thu, Oct 18, 2018	39.09	39.09	38.71	38.85
1002	AMEX	FTLS	Wed, Oct 17, 2018	39.28	39.28	38.94	39.07
1001	AMEX	FTLS	Tue, Oct 16, 2018	39.02	39.21	38.88	39.21
1000	AMEX	FTLS	Mon, Oct 15, 2018	38.81	38.93	38.74	38.76
999	AMEX	FTLS	Fri, Oct 12, 2018	38.76	38.94	38.52	38.77
998	AMEX	FTLS	Thu, Oct 11, 2018	38.87	39.23	38.51	38.51
997	AMEX	FTLS	Wed, Oct 10, 2018	39.90	39.90	39.10	39.10
996	AMEX	FTLS	Tue, Oct 9, 2018	40.08	40.10	39.88	39.92
995	AMEX	FTLS	Mon, Oct 8, 2018	39.98	40.02	39.83	40.00
994	AMEX	FTLS	Fri, Oct 5, 2018	40.18	40.24	39.84	39.95
993	AMEX	FTLS	Thu, Oct 4, 2018	40.44	40.44	40.11	40.27
992	AMEX	FTLS	Wed, Oct 3, 2018	40.60	40.61	40.45	40.47
991	AMEX	FTLS	Tue, Oct 2, 2018	40.40	40.57	40.40	40.46
990	AMEX	FTLS	Mon, Oct 1, 2018	40.55	40.61	40.41	40.42
989	AMEX	FTLS	Fri, Sep 28, 2018	40.48	40.56	40.42	40.49
988	AMEX	FTLS	Thu, Sep 27, 2018	40.48	40.62	40.47	40.52
987	AMEX	FTLS	Wed, Sep 26, 2018	40.60	40.70	40.47	40.47
986	AMEX	FTLS	Tue, Sep 25, 2018	40.56	40.65	40.47	40.47
985	AMEX	FTLS	Mon, Sep 24, 2018	40.67	40.67	40.49	40.55
984	AMEX	FTLS	Fri, Sep 21, 2018	40.83	40.83	40.69	40.71
983	AMEX	FTLS	Thu, Sep 20, 2018	40.66	40.72	40.63	40.64
982	AMEX	FTLS	Wed, Sep 19, 2018	40.62	40.64	40.49	40.49
981	AMEX	FTLS	Tue, Sep 18, 2018	40.52	40.66	40.48	40.61
980	AMEX	FTLS	Mon, Sep 17, 2018	40.50	40.56	40.39	40.39
979	AMEX	FTLS	Fri, Sep 14, 2018	40.64	40.64	40.47	40.57
978	AMEX	FTLS	Thu, Sep 13, 2018	40.64	40.72	40.60	40.56
977	AMEX	FTLS	Wed, Sep 12, 2018	40.53	40.66	40.53	40.57
976	AMEX	FTLS	Tue, Sep 11, 2018	40.54	40.73	40.51	40.65
975	AMEX	FTLS	Mon, Sep 10, 2018	40.62	40.67	40.55	40.61
974	AMEX	FTLS	Fri, Sep 7, 2018	40.36	40.61	40.36	40.52
973	AMEX	FTLS	Thu, Sep 6, 2018	40.78	40.78	40.48	40.53
972	AMEX	FTLS	Wed, Sep 5, 2018	40.59	40.70	40.52	40.70
971	AMEX	FTLS	Tue, Sep 4, 2018	40.60	40.71	40.54	40.68
970	AMEX	FTLS	Fri, Aug 31, 2018	40.63	40.65	40.56	40.65
969	AMEX	FTLS	Thu, Aug 30, 2018	40.63	40.83	40.58	40.63
968	AMEX	FTLS	Wed, Aug 29, 2018	40.69	40.80	40.69	40.80
967	AMEX	FTLS	Tue, Aug 28, 2018	40.58	40.69	40.58	40.64
966	AMEX	FTLS	Mon, Aug 27, 2018	40.59	40.65	40.55	40.64
965	AMEX	FTLS	Fri, Aug 24, 2018	40.33	40.49	40.33	40.45
964	AMEX	FTLS	Thu, Aug 23, 2018	40.29	40.38	40.27	40.36
963	AMEX	FTLS	Wed, Aug 22, 2018	40.36	40.44	40.33	40.33
962	AMEX	FTLS	Tue, Aug 21, 2018	40.14	40.50	40.14	40.37
961	AMEX	FTLS	Mon, Aug 20, 2018	40.04	40.23	40.04	40.14
960	AMEX	FTLS	Fri, Aug 17, 2018	39.91	40.07	39.91	40.05
959	AMEX	FTLS	Thu, Aug 16, 2018	40.04	40.07	39.93	39.95
958	AMEX	FTLS	Wed, Aug 15, 2018	39.60	39.77	39.60	39.74
957	AMEX	FTLS	Tue, Aug 14, 2018	39.75	40.00	39.75	39.98
956	AMEX	FTLS	Mon, Aug 13, 2018	39.92	40.04	39.75	39.75
955	AMEX	FTLS	Fri, Aug 10, 2018	40.00	40.08	39.89	39.93
954	AMEX	FTLS	Thu, Aug 9, 2018	40.17	40.26	40.07	40.07
953	AMEX	FTLS	Wed, Aug 8, 2018	40.09	40.28	40.09	40.18
952	AMEX	FTLS	Tue, Aug 7, 2018	40.15	40.27	40.15	40.16
951	AMEX	FTLS	Mon, Aug 6, 2018	39.90	40.00	39.89	39.98
950	AMEX	FTLS	Fri, Aug 3, 2018	39.69	39.90	39.69	39.88
949	AMEX	FTLS	Thu, Aug 2, 2018	39.51	39.76	39.46	39.76
948	AMEX	FTLS	Wed, Aug 1, 2018	39.77	39.77	39.51	39.58
947	AMEX	FTLS	Tue, Jul 31, 2018	39.65	39.74	39.61	39.66
946	AMEX	FTLS	Mon, Jul 30, 2018	39.54	39.57	39.40	39.42
945	AMEX	FTLS	Fri, Jul 27, 2018	39.91	39.95	39.53	39.58
944	AMEX	FTLS	Thu, Jul 26, 2018	39.70	39.97	39.70	39.90
943	AMEX	FTLS	Wed, Jul 25, 2018	39.88	40.08	39.82	40.07
942	AMEX	FTLS	Tue, Jul 24, 2018	40.09	40.12	39.80	39.83
941	AMEX	FTLS	Mon, Jul 23, 2018	39.95	39.95	39.81	39.92
940	AMEX	FTLS	Fri, Jul 20, 2018	39.96	40.03	39.87	39.94
939	AMEX	FTLS	Thu, Jul 19, 2018	39.95	40.04	39.89	39.96
938	AMEX	FTLS	Wed, Jul 18, 2018	39.88	40.00	39.79	40.00
937	AMEX	FTLS	Tue, Jul 17, 2018	39.72	39.90	39.72	39.80
936	AMEX	FTLS	Mon, Jul 16, 2018	39.72	39.74	39.65	39.67
935	AMEX	FTLS	Fri, Jul 13, 2018	39.50	39.79	39.50	39.71
934	AMEX	FTLS	Thu, Jul 12, 2018	39.70	39.70	39.50	39.61
933	AMEX	FTLS	Wed, Jul 11, 2018	39.36	39.55	39.36	39.44
932	AMEX	FTLS	Tue, Jul 10, 2018	39.73	39.73	39.56	39.67
931	AMEX	FTLS	Mon, Jul 9, 2018	39.38	39.60	39.38	39.59
930	AMEX	FTLS	Fri, Jul 6, 2018	39.23	39.43	39.13	39.38
929	AMEX	FTLS	Thu, Jul 5, 2018	39.05	39.20	38.98	39.20
928	AMEX	FTLS	Tue, Jul 3, 2018	39.10	39.10	38.87	38.87
927	AMEX	FTLS	Mon, Jul 2, 2018	38.77	38.99	38.72	38.95
926	AMEX	FTLS	Fri, Jun 29, 2018	39.20	39.24	38.96	38.96
925	AMEX	FTLS	Thu, Jun 28, 2018	38.61	38.99	38.61	38.88
924	AMEX	FTLS	Wed, Jun 27, 2018	39.25	39.27	38.88	38.88
923	AMEX	FTLS	Tue, Jun 26, 2018	39.03	39.24	39.03	39.18
922	AMEX	FTLS	Mon, Jun 25, 2018	39.24	39.24	38.92	39.06
921	AMEX	FTLS	Fri, Jun 22, 2018	39.69	39.69	39.41	39.53
920	AMEX	FTLS	Thu, Jun 21, 2018	39.84	39.84	39.43	39.52
919	AMEX	FTLS	Wed, Jun 20, 2018	39.69	39.85	39.69	39.75
918	AMEX	FTLS	Tue, Jun 19, 2018	39.42	39.73	39.42	39.69
917	AMEX	FTLS	Mon, Jun 18, 2018	39.65	39.80	39.62	39.80
916	AMEX	FTLS	Fri, Jun 15, 2018	39.70	39.75	39.61	39.74
915	AMEX	FTLS	Thu, Jun 14, 2018	39.91	39.91	39.77	39.81
914	AMEX	FTLS	Wed, Jun 13, 2018	39.93	39.93	39.70	39.70
913	AMEX	FTLS	Tue, Jun 12, 2018	39.85	39.98	39.82	39.97
912	AMEX	FTLS	Mon, Jun 11, 2018	39.70	39.88	39.70	39.85
911	AMEX	FTLS	Fri, Jun 8, 2018	39.83	39.84	39.73	39.80
910	AMEX	FTLS	Thu, Jun 7, 2018	39.83	39.86	39.68	39.80
909	AMEX	FTLS	Wed, Jun 6, 2018	39.82	39.87	39.66	39.82
908	AMEX	FTLS	Tue, Jun 5, 2018	39.81	39.81	39.68	39.77
907	AMEX	FTLS	Mon, Jun 4, 2018	39.70	39.71	39.62	39.63
906	AMEX	FTLS	Fri, Jun 1, 2018	39.33	39.54	39.33	39.48
905	AMEX	FTLS	Thu, May 31, 2018	39.36	39.41	39.26	39.30
904	AMEX	FTLS	Wed, May 30, 2018	39.05	39.43	39.05	39.40
903	AMEX	FTLS	Tue, May 29, 2018	39.00	39.15	38.92	39.02
902	AMEX	FTLS	Fri, May 25, 2018	39.04	39.20	39.04	39.09
901	AMEX	FTLS	Thu, May 24, 2018	39.13	39.19	38.98	39.17
900	AMEX	FTLS	Wed, May 23, 2018	39.11	39.27	39.08	39.27
899	AMEX	FTLS	Tue, May 22, 2018	39.52	39.52	39.26	39.26
898	AMEX	FTLS	Mon, May 21, 2018	39.31	39.40	39.24	39.30
897	AMEX	FTLS	Fri, May 18, 2018	39.21	39.24	39.12	39.13
896	AMEX	FTLS	Thu, May 17, 2018	39.16	39.44	39.16	39.38
895	AMEX	FTLS	Wed, May 16, 2018	39.22	39.30	39.18	39.22
894	AMEX	FTLS	Tue, May 15, 2018	39.04	39.14	39.01	39.08
893	AMEX	FTLS	Mon, May 14, 2018	39.29	39.33	39.17	39.20
892	AMEX	FTLS	Fri, May 11, 2018	39.14	39.18	39.07	39.08
891	AMEX	FTLS	Thu, May 10, 2018	38.93	39.10	38.93	39.08
890	AMEX	FTLS	Wed, May 9, 2018	38.69	38.87	38.64	38.83
889	AMEX	FTLS	Tue, May 8, 2018	38.53	38.64	38.43	38.57
888	AMEX	FTLS	Mon, May 7, 2018	38.61	38.67	38.57	38.57
887	AMEX	FTLS	Fri, May 4, 2018	38.37	38.76	38.37	38.63
886	AMEX	FTLS	Thu, May 3, 2018	38.42	38.43	38.11	38.38
885	AMEX	FTLS	Wed, May 2, 2018	38.61	38.71	38.40	38.40
884	AMEX	FTLS	Tue, May 1, 2018	38.62	38.65	38.33	38.65
883	AMEX	FTLS	Mon, Apr 30, 2018	38.89	38.92	38.58	38.60
882	AMEX	FTLS	Fri, Apr 27, 2018	38.89	38.91	38.71	38.82
881	AMEX	FTLS	Thu, Apr 26, 2018	38.79	38.97	38.70	38.89
880	AMEX	FTLS	Wed, Apr 25, 2018	38.42	38.69	38.37	38.61
879	AMEX	FTLS	Tue, Apr 24, 2018	38.79	38.90	38.27	38.47
878	AMEX	FTLS	Mon, Apr 23, 2018	38.78	38.91	38.67	38.76
877	AMEX	FTLS	Fri, Apr 20, 2018	39.04	39.04	38.67	38.69
876	AMEX	FTLS	Thu, Apr 19, 2018	39.17	39.17	38.83	39.01
875	AMEX	FTLS	Wed, Apr 18, 2018	39.51	39.51	39.16	39.25
874	AMEX	FTLS	Tue, Apr 17, 2018	39.31	39.39	39.25	39.35
873	AMEX	FTLS	Mon, Apr 16, 2018	38.96	39.19	38.96	39.15
872	AMEX	FTLS	Fri, Apr 13, 2018	39.01	39.02	38.80	38.86
871	AMEX	FTLS	Thu, Apr 12, 2018	38.97	39.00	38.88	38.89
870	AMEX	FTLS	Wed, Apr 11, 2018	38.84	38.88	38.67	38.76
869	AMEX	FTLS	Tue, Apr 10, 2018	38.77	39.00	38.70	38.95
868	AMEX	FTLS	Mon, Apr 9, 2018	38.46	38.79	38.46	38.48
867	AMEX	FTLS	Fri, Apr 6, 2018	38.94	38.94	38.25	38.46
866	AMEX	FTLS	Thu, Apr 5, 2018	38.99	39.13	38.85	38.99
865	AMEX	FTLS	Wed, Apr 4, 2018	38.25	38.92	38.22	38.84
864	AMEX	FTLS	Tue, Apr 3, 2018	38.31	38.54	38.15	38.54
863	AMEX	FTLS	Mon, Apr 2, 2018	38.82	38.82	37.94	38.13
862	AMEX	FTLS	Thu, Mar 29, 2018	38.62	38.91	38.62	38.91
861	AMEX	FTLS	Wed, Mar 28, 2018	38.61	38.71	38.39	38.49
860	AMEX	FTLS	Tue, Mar 27, 2018	38.98	39.09	38.43	38.50
859	AMEX	FTLS	Mon, Mar 26, 2018	38.72	38.91	38.38	38.91
858	AMEX	FTLS	Fri, Mar 23, 2018	38.90	38.91	38.24	38.25
857	AMEX	FTLS	Thu, Mar 22, 2018	39.31	39.51	38.89	38.93
856	AMEX	FTLS	Wed, Mar 21, 2018	39.74	39.98	39.67	39.79
855	AMEX	FTLS	Tue, Mar 20, 2018	39.88	39.90	39.75	39.76
854	AMEX	FTLS	Mon, Mar 19, 2018	39.97	39.97	39.56	39.79
853	AMEX	FTLS	Fri, Mar 16, 2018	40.15	40.28	40.10	40.12
852	AMEX	FTLS	Thu, Mar 15, 2018	40.38	40.38	39.98	40.08
851	AMEX	FTLS	Wed, Mar 14, 2018	40.54	40.54	40.11	40.18
850	AMEX	FTLS	Tue, Mar 13, 2018	40.69	40.70	40.28	40.39
849	AMEX	FTLS	Mon, Mar 12, 2018	40.63	40.63	40.37	40.46
848	AMEX	FTLS	Fri, Mar 9, 2018	40.05	40.43	40.05	40.41
847	AMEX	FTLS	Thu, Mar 8, 2018	39.87	39.96	39.81	39.96
846	AMEX	FTLS	Wed, Mar 7, 2018	39.70	39.84	39.57	39.84
845	AMEX	FTLS	Tue, Mar 6, 2018	39.69	39.83	39.57	39.83
844	AMEX	FTLS	Mon, Mar 5, 2018	39.36	39.68	39.23	39.62
843	AMEX	FTLS	Fri, Mar 2, 2018	38.86	39.40	38.86	39.35
842	AMEX	FTLS	Thu, Mar 1, 2018	39.47	39.57	39.00	39.19
841	AMEX	FTLS	Wed, Feb 28, 2018	39.82	39.86	39.48	39.48
840	AMEX	FTLS	Tue, Feb 27, 2018	40.27	40.28	39.81	39.82
839	AMEX	FTLS	Mon, Feb 26, 2018	40.01	40.22	39.87	40.22
838	AMEX	FTLS	Fri, Feb 23, 2018	39.68	39.79	39.53	39.79
837	AMEX	FTLS	Thu, Feb 22, 2018	39.79	39.83	39.52	39.52
836	AMEX	FTLS	Wed, Feb 21, 2018	39.73	40.02	39.66	39.66
835	AMEX	FTLS	Tue, Feb 20, 2018	39.72	39.92	39.61	39.71
834	AMEX	FTLS	Fri, Feb 16, 2018	39.78	39.98	39.76	39.84
833	AMEX	FTLS	Thu, Feb 15, 2018	39.88	39.88	39.58	39.76
832	AMEX	FTLS	Wed, Feb 14, 2018	38.99	39.56	38.99	39.53
831	AMEX	FTLS	Tue, Feb 13, 2018	38.92	39.11	38.84	39.02
830	AMEX	FTLS	Mon, Feb 12, 2018	38.64	39.15	38.64	38.95
829	AMEX	FTLS	Fri, Feb 9, 2018	38.44	38.74	37.81	38.66
828	AMEX	FTLS	Thu, Feb 8, 2018	39.41	39.41	38.31	38.31
827	AMEX	FTLS	Wed, Feb 7, 2018	39.40	39.74	39.36	39.36
826	AMEX	FTLS	Tue, Feb 6, 2018	38.43	39.53	38.05	39.40
825	AMEX	FTLS	Mon, Feb 5, 2018	39.87	40.00	38.73	38.91
824	AMEX	FTLS	Fri, Feb 2, 2018	40.65	40.65	40.00	40.00
823	AMEX	FTLS	Thu, Feb 1, 2018	40.47	40.82	40.47	40.66
822	AMEX	FTLS	Wed, Jan 31, 2018	41.01	41.09	40.71	40.79
821	AMEX	FTLS	Tue, Jan 30, 2018	41.23	41.24	40.89	41.00
820	AMEX	FTLS	Mon, Jan 29, 2018	41.50	41.71	41.38	41.48
819	AMEX	FTLS	Fri, Jan 26, 2018	41.43	41.72	41.39	41.72
818	AMEX	FTLS	Thu, Jan 25, 2018	41.29	41.35	41.06	41.24
817	AMEX	FTLS	Wed, Jan 24, 2018	41.52	41.52	41.13	41.27
816	AMEX	FTLS	Tue, Jan 23, 2018	41.46	41.46	41.25	41.38
815	AMEX	FTLS	Mon, Jan 22, 2018	41.23	41.40	41.17	41.40
814	AMEX	FTLS	Fri, Jan 19, 2018	41.11	41.19	40.96	41.19
813	AMEX	FTLS	Thu, Jan 18, 2018	40.91	41.00	40.88	40.94
812	AMEX	FTLS	Wed, Jan 17, 2018	40.76	41.08	40.71	41.04
811	AMEX	FTLS	Tue, Jan 16, 2018	41.00	41.04	40.47	40.61
810	AMEX	FTLS	Fri, Jan 12, 2018	40.54	40.77	40.54	40.70
809	AMEX	FTLS	Thu, Jan 11, 2018	40.26	40.47	40.15	40.47
808	AMEX	FTLS	Wed, Jan 10, 2018	40.22	40.26	40.03	40.14
807	AMEX	FTLS	Tue, Jan 9, 2018	40.20	40.34	40.17	40.25
806	AMEX	FTLS	Mon, Jan 8, 2018	40.22	40.22	40.02	40.11
805	AMEX	FTLS	Fri, Jan 5, 2018	40.07	40.14	39.91	40.14
804	AMEX	FTLS	Thu, Jan 4, 2018	39.78	39.84	39.74	39.82
803	AMEX	FTLS	Wed, Jan 3, 2018	39.38	39.68	39.38	39.64
802	AMEX	FTLS	Tue, Jan 2, 2018	39.30	39.54	39.30	39.54
801	AMEX	FTLS	Fri, Dec 29, 2017	39.56	39.56	39.29	39.29
800	AMEX	FTLS	Thu, Dec 28, 2017	39.45	39.49	39.34	39.47
799	AMEX	FTLS	Wed, Dec 27, 2017	39.45	39.48	39.38	39.41
798	AMEX	FTLS	Tue, Dec 26, 2017	39.50	39.50	39.31	39.44
797	AMEX	FTLS	Fri, Dec 22, 2017	39.60	39.60	39.36	39.42
796	AMEX	FTLS	Thu, Dec 21, 2017	39.56	39.56	39.42	39.44
795	AMEX	FTLS	Wed, Dec 20, 2017	39.51	39.52	39.31	39.46
794	AMEX	FTLS	Tue, Dec 19, 2017	39.55	39.55	39.25	39.25
793	AMEX	FTLS	Mon, Dec 18, 2017	39.32	39.38	39.26	39.33
792	AMEX	FTLS	Fri, Dec 15, 2017	38.87	39.09	38.82	38.93
791	AMEX	FTLS	Thu, Dec 14, 2017	39.02	39.02	38.69	38.73
790	AMEX	FTLS	Wed, Dec 13, 2017	38.94	38.98	38.88	38.88
789	AMEX	FTLS	Tue, Dec 12, 2017	38.91	38.97	38.86	38.91
788	AMEX	FTLS	Mon, Dec 11, 2017	38.94	38.94	38.87	38.93
787	AMEX	FTLS	Fri, Dec 8, 2017	38.90	38.98	38.86	38.94
786	AMEX	FTLS	Thu, Dec 7, 2017	38.70	38.77	38.65	38.77
785	AMEX	FTLS	Wed, Dec 6, 2017	38.77	38.77	38.57	38.64
784	AMEX	FTLS	Tue, Dec 5, 2017	38.81	38.92	38.63	38.70
783	AMEX	FTLS	Mon, Dec 4, 2017	38.81	39.09	38.81	38.91
782	AMEX	FTLS	Fri, Dec 1, 2017	38.97	38.97	38.25	38.79
781	AMEX	FTLS	Thu, Nov 30, 2017	38.79	38.96	38.74	38.85
780	AMEX	FTLS	Wed, Nov 29, 2017	38.38	38.64	38.38	38.62
779	AMEX	FTLS	Tue, Nov 28, 2017	38.11	38.52	38.11	38.52
778	AMEX	FTLS	Mon, Nov 27, 2017	38.15	38.18	38.02	38.03
777	AMEX	FTLS	Fri, Nov 24, 2017	38.20	38.22	38.19	38.21
776	AMEX	FTLS	Wed, Nov 22, 2017	38.15	38.22	38.14	38.17
775	AMEX	FTLS	Tue, Nov 21, 2017	38.15	38.26	38.15	38.20
774	AMEX	FTLS	Mon, Nov 20, 2017	38.02	38.12	38.00	38.12
773	AMEX	FTLS	Fri, Nov 17, 2017	37.80	37.95	37.80	37.91
772	AMEX	FTLS	Thu, Nov 16, 2017	37.81	37.99	37.81	37.95
771	AMEX	FTLS	Wed, Nov 15, 2017	37.50	37.65	37.49	37.60
770	AMEX	FTLS	Tue, Nov 14, 2017	37.51	37.73	37.51	37.73
769	AMEX	FTLS	Mon, Nov 13, 2017	37.47	37.65	37.47	37.65
768	AMEX	FTLS	Fri, Nov 10, 2017	37.59	37.72	37.59	37.70
767	AMEX	FTLS	Thu, Nov 9, 2017	37.72	37.82	37.54	37.75
766	AMEX	FTLS	Wed, Nov 8, 2017	37.74	37.88	37.73	37.87
765	AMEX	FTLS	Tue, Nov 7, 2017	37.94	37.94	37.73	37.82
764	AMEX	FTLS	Mon, Nov 6, 2017	37.98	37.98	37.83	37.88
763	AMEX	FTLS	Fri, Nov 3, 2017	37.83	37.97	37.81	37.93
762	AMEX	FTLS	Thu, Nov 2, 2017	37.77	37.87	37.73	37.86
761	AMEX	FTLS	Wed, Nov 1, 2017	37.94	37.94	37.74	37.85
760	AMEX	FTLS	Tue, Oct 31, 2017	37.70	37.86	37.70	37.81
759	AMEX	FTLS	Mon, Oct 30, 2017	37.85	37.89	37.64	37.66
758	AMEX	FTLS	Fri, Oct 27, 2017	37.81	37.85	37.56	37.85
757	AMEX	FTLS	Thu, Oct 26, 2017	37.84	37.84	37.67	37.73
756	AMEX	FTLS	Wed, Oct 25, 2017	37.89	37.89	37.59	37.79
755	AMEX	FTLS	Tue, Oct 24, 2017	37.97	37.97	37.85	37.94
754	AMEX	FTLS	Mon, Oct 23, 2017	37.94	38.20	37.82	37.86
753	AMEX	FTLS	Fri, Oct 20, 2017	37.95	38.00	37.90	37.90
752	AMEX	FTLS	Thu, Oct 19, 2017	37.61	37.81	37.59	37.72
751	AMEX	FTLS	Wed, Oct 18, 2017	37.70	37.72	37.58	37.60
750	AMEX	FTLS	Tue, Oct 17, 2017	37.71	37.71	37.54	37.62
749	AMEX	FTLS	Mon, Oct 16, 2017	37.81	37.81	37.51	37.67
748	AMEX	FTLS	Fri, Oct 13, 2017	37.67	37.69	37.60	37.66
747	AMEX	FTLS	Thu, Oct 12, 2017	37.73	37.73	37.60	37.65
746	AMEX	FTLS	Wed, Oct 11, 2017	37.64	37.67	37.58	37.65
745	AMEX	FTLS	Tue, Oct 10, 2017	37.58	37.61	37.50	37.61
744	AMEX	FTLS	Mon, Oct 9, 2017	37.51	37.55	37.46	37.49
743	AMEX	FTLS	Fri, Oct 6, 2017	37.60	37.60	37.46	37.54
742	AMEX	FTLS	Thu, Oct 5, 2017	37.51	37.58	37.45	37.56
741	AMEX	FTLS	Wed, Oct 4, 2017	37.49	37.51	37.40	37.47
740	AMEX	FTLS	Tue, Oct 3, 2017	37.19	37.43	37.19	37.40
739	AMEX	FTLS	Mon, Oct 2, 2017	37.19	37.30	37.12	37.30
738	AMEX	FTLS	Fri, Sep 29, 2017	36.85	37.16	36.85	37.12
737	AMEX	FTLS	Thu, Sep 28, 2017	36.91	36.93	36.87	36.89
736	AMEX	FTLS	Wed, Sep 27, 2017	36.85	36.95	36.71	36.93
735	AMEX	FTLS	Tue, Sep 26, 2017	36.81	36.83	36.71	36.76
734	AMEX	FTLS	Mon, Sep 25, 2017	36.64	36.72	36.63	36.72
733	AMEX	FTLS	Fri, Sep 22, 2017	36.77	36.77	36.67	36.75
732	AMEX	FTLS	Thu, Sep 21, 2017	36.64	36.78	36.61	36.66
731	AMEX	FTLS	Wed, Sep 20, 2017	36.75	36.88	36.72	36.83
730	AMEX	FTLS	Tue, Sep 19, 2017	36.84	36.88	36.73	36.75
729	AMEX	FTLS	Mon, Sep 18, 2017	36.65	36.80	36.65	36.80
728	AMEX	FTLS	Fri, Sep 15, 2017	36.65	36.75	36.59	36.75
727	AMEX	FTLS	Thu, Sep 14, 2017	36.54	36.60	36.47	36.52
726	AMEX	FTLS	Wed, Sep 13, 2017	36.79	36.79	36.58	36.63
725	AMEX	FTLS	Tue, Sep 12, 2017	36.65	36.66	36.55	36.66
724	AMEX	FTLS	Mon, Sep 11, 2017	36.52	36.59	36.42	36.52
723	AMEX	FTLS	Fri, Sep 8, 2017	36.17	36.33	36.17	36.30
722	AMEX	FTLS	Thu, Sep 7, 2017	36.23	36.26	36.14	36.25
721	AMEX	FTLS	Wed, Sep 6, 2017	36.15	36.20	36.07	36.20
720	AMEX	FTLS	Tue, Sep 5, 2017	36.40	36.40	36.02	36.12
719	AMEX	FTLS	Fri, Sep 1, 2017	36.41	36.42	36.36	36.42
718	AMEX	FTLS	Thu, Aug 31, 2017	36.20	36.30	36.18	36.29
717	AMEX	FTLS	Wed, Aug 30, 2017	35.93	36.11	35.93	36.11
716	AMEX	FTLS	Tue, Aug 29, 2017	35.85	35.95	35.82	35.88
715	AMEX	FTLS	Mon, Aug 28, 2017	35.91	35.93	35.81	35.84
714	AMEX	FTLS	Fri, Aug 25, 2017	35.85	35.97	35.84	35.93
713	AMEX	FTLS	Thu, Aug 24, 2017	35.87	35.91	35.77	35.82
712	AMEX	FTLS	Wed, Aug 23, 2017	36.04	36.04	35.87	35.93
711	AMEX	FTLS	Tue, Aug 22, 2017	35.83	36.07	35.83	36.07
710	AMEX	FTLS	Mon, Aug 21, 2017	35.71	35.83	35.71	35.83
709	AMEX	FTLS	Fri, Aug 18, 2017	35.77	35.91	35.75	35.83
708	AMEX	FTLS	Thu, Aug 17, 2017	36.20	36.22	35.88	35.89
707	AMEX	FTLS	Wed, Aug 16, 2017	36.33	36.39	36.23	36.31
706	AMEX	FTLS	Tue, Aug 15, 2017	36.26	36.30	36.20	36.27
705	AMEX	FTLS	Mon, Aug 14, 2017	36.21	36.36	36.21	36.35
704	AMEX	FTLS	Fri, Aug 11, 2017	36.02	36.10	36.00	36.05
703	AMEX	FTLS	Thu, Aug 10, 2017	36.24	36.24	36.03	36.12
702	AMEX	FTLS	Wed, Aug 9, 2017	36.51	36.51	36.30	36.39
701	AMEX	FTLS	Tue, Aug 8, 2017	36.45	36.57	36.38	36.43
700	AMEX	FTLS	Mon, Aug 7, 2017	36.45	36.48	36.41	36.41
699	AMEX	FTLS	Fri, Aug 4, 2017	36.43	36.50	36.39	36.47
698	AMEX	FTLS	Thu, Aug 3, 2017	36.70	36.70	36.41	36.43
697	AMEX	FTLS	Wed, Aug 2, 2017	36.55	36.56	36.44	36.56
696	AMEX	FTLS	Tue, Aug 1, 2017	36.61	36.67	36.56	36.63
695	AMEX	FTLS	Mon, Jul 31, 2017	36.89	36.89	36.42	36.50
694	AMEX	FTLS	Fri, Jul 28, 2017	36.50	36.59	36.45	36.53
693	AMEX	FTLS	Thu, Jul 27, 2017	36.81	36.82	36.53	36.57
692	AMEX	FTLS	Wed, Jul 26, 2017	36.89	36.89	36.66	36.67
691	AMEX	FTLS	Tue, Jul 25, 2017	36.85	36.85	36.58	36.59
690	AMEX	FTLS	Mon, Jul 24, 2017	36.52	36.61	36.52	36.58
689	AMEX	FTLS	Fri, Jul 21, 2017	36.59	36.59	36.51	36.55
688	AMEX	FTLS	Thu, Jul 20, 2017	36.63	36.73	36.59	36.61
687	AMEX	FTLS	Wed, Jul 19, 2017	36.69	36.74	36.61	36.65
686	AMEX	FTLS	Tue, Jul 18, 2017	36.56	36.63	36.51	36.62
685	AMEX	FTLS	Mon, Jul 17, 2017	36.60	36.70	36.59	36.68
684	AMEX	FTLS	Fri, Jul 14, 2017	36.55	36.65	36.55	36.62
683	AMEX	FTLS	Thu, Jul 13, 2017	36.68	36.68	36.38	36.44
682	AMEX	FTLS	Wed, Jul 12, 2017	36.53	36.53	36.39	36.48
681	AMEX	FTLS	Tue, Jul 11, 2017	36.19	36.30	36.19	36.22
680	AMEX	FTLS	Mon, Jul 10, 2017	36.22	36.31	36.22	36.28
679	AMEX	FTLS	Fri, Jul 7, 2017	36.22	36.33	36.20	36.28
678	AMEX	FTLS	Thu, Jul 6, 2017	36.16	36.20	36.02	36.06
677	AMEX	FTLS	Wed, Jul 5, 2017	36.20	36.32	36.19	36.23
676	AMEX	FTLS	Mon, Jul 3, 2017	36.12	36.24	36.12	36.21
675	AMEX	FTLS	Fri, Jun 30, 2017	35.81	36.19	35.81	36.07
674	AMEX	FTLS	Thu, Jun 29, 2017	36.17	36.17	35.89	36.03
673	AMEX	FTLS	Wed, Jun 28, 2017	36.41	36.41	36.11	36.34
672	AMEX	FTLS	Tue, Jun 27, 2017	36.28	36.32	35.97	35.97
671	AMEX	FTLS	Mon, Jun 26, 2017	36.46	36.48	36.31	36.37
670	AMEX	FTLS	Fri, Jun 23, 2017	36.20	36.38	36.14	36.33
669	AMEX	FTLS	Thu, Jun 22, 2017	36.17	36.23	36.09	36.16
668	AMEX	FTLS	Wed, Jun 21, 2017	36.20	36.30	36.12	36.15
667	AMEX	FTLS	Tue, Jun 20, 2017	36.21	36.27	36.06	36.15
666	AMEX	FTLS	Mon, Jun 19, 2017	36.04	36.27	36.04	36.27
665	AMEX	FTLS	Fri, Jun 16, 2017	36.19	36.19	35.81	35.98
664	AMEX	FTLS	Thu, Jun 15, 2017	35.83	35.94	35.81	35.94
663	AMEX	FTLS	Wed, Jun 14, 2017	36.05	36.11	35.91	35.95
662	AMEX	FTLS	Tue, Jun 13, 2017	36.03	36.05	35.92	36.02
661	AMEX	FTLS	Mon, Jun 12, 2017	35.92	35.95	35.79	35.95
660	AMEX	FTLS	Fri, Jun 9, 2017	36.08	36.25	35.89	35.89
659	AMEX	FTLS	Thu, Jun 8, 2017	36.05	36.19	36.02	36.14
658	AMEX	FTLS	Wed, Jun 7, 2017	36.11	36.23	36.02	36.18
657	AMEX	FTLS	Tue, Jun 6, 2017	36.16	36.20	36.07	36.13
656	AMEX	FTLS	Mon, Jun 5, 2017	36.31	36.31	36.23	36.27
655	AMEX	FTLS	Fri, Jun 2, 2017	36.23	36.38	36.23	36.32
654	AMEX	FTLS	Thu, Jun 1, 2017	35.88	36.14	35.88	36.14
653	AMEX	FTLS	Wed, May 31, 2017	35.91	35.91	35.78	35.90
652	AMEX	FTLS	Tue, May 30, 2017	36.13	36.13	35.79	35.83
651	AMEX	FTLS	Fri, May 26, 2017	35.97	35.99	35.88	35.97
650	AMEX	FTLS	Thu, May 25, 2017	36.21	36.21	35.88	35.95
649	AMEX	FTLS	Wed, May 24, 2017	35.70	35.88	35.70	35.84
648	AMEX	FTLS	Tue, May 23, 2017	35.76	35.84	35.72	35.73
647	AMEX	FTLS	Mon, May 22, 2017	35.60	35.76	35.60	35.76
646	AMEX	FTLS	Fri, May 19, 2017	35.44	35.61	35.44	35.45
645	AMEX	FTLS	Thu, May 18, 2017	35.06	35.34	35.06	35.32
644	AMEX	FTLS	Wed, May 17, 2017	35.47	35.47	35.18	35.22
643	AMEX	FTLS	Tue, May 16, 2017	35.66	35.68	35.58	35.61
642	AMEX	FTLS	Mon, May 15, 2017	35.47	35.66	35.47	35.63
641	AMEX	FTLS	Fri, May 12, 2017	35.46	35.51	35.44	35.51
640	AMEX	FTLS	Thu, May 11, 2017	35.44	35.53	35.34	35.44
639	AMEX	FTLS	Wed, May 10, 2017	35.47	35.54	35.47	35.47
638	AMEX	FTLS	Tue, May 9, 2017	35.59	35.59	35.42	35.45
637	AMEX	FTLS	Mon, May 8, 2017	35.47	35.51	35.42	35.42
636	AMEX	FTLS	Fri, May 5, 2017	35.39	35.55	35.37	35.47
635	AMEX	FTLS	Thu, May 4, 2017	35.47	35.47	35.27	35.40
634	AMEX	FTLS	Wed, May 3, 2017	35.43	35.52	35.41	35.51
633	AMEX	FTLS	Tue, May 2, 2017	35.41	35.60	35.41	35.47
632	AMEX	FTLS	Mon, May 1, 2017	35.46	35.62	35.46	35.56
631	AMEX	FTLS	Fri, Apr 28, 2017	35.55	35.55	35.42	35.44
630	AMEX	FTLS	Thu, Apr 27, 2017	35.53	35.66	35.47	35.56
629	AMEX	FTLS	Wed, Apr 26, 2017	35.48	35.54	35.43	35.46
628	AMEX	FTLS	Tue, Apr 25, 2017	35.55	35.61	35.48	35.59
627	AMEX	FTLS	Mon, Apr 24, 2017	35.26	35.32	35.17	35.32
626	AMEX	FTLS	Fri, Apr 21, 2017	35.29	35.29	34.90	34.91
625	AMEX	FTLS	Thu, Apr 20, 2017	35.08	35.10	34.72	35.09
624	AMEX	FTLS	Wed, Apr 19, 2017	34.82	34.97	34.82	34.82
623	AMEX	FTLS	Tue, Apr 18, 2017	34.81	34.83	34.63	34.76
622	AMEX	FTLS	Mon, Apr 17, 2017	34.66	34.73	34.62	34.69
621	AMEX	FTLS	Thu, Apr 13, 2017	34.70	34.73	34.43	34.48
620	AMEX	FTLS	Wed, Apr 12, 2017	34.74	34.84	34.67	34.71
619	AMEX	FTLS	Tue, Apr 11, 2017	34.61	34.81	34.60	34.78
618	AMEX	FTLS	Mon, Apr 10, 2017	34.77	34.87	34.69	34.70
617	AMEX	FTLS	Fri, Apr 7, 2017	34.56	34.74	34.56	34.64
616	AMEX	FTLS	Thu, Apr 6, 2017	34.80	34.80	34.63	34.67
615	AMEX	FTLS	Wed, Apr 5, 2017	34.95	34.98	34.63	34.66
614	AMEX	FTLS	Tue, Apr 4, 2017	34.79	34.82	34.67	34.72
613	AMEX	FTLS	Mon, Apr 3, 2017	34.88	34.99	34.66	34.77
612	AMEX	FTLS	Fri, Mar 31, 2017	35.02	35.02	34.81	34.86
611	AMEX	FTLS	Thu, Mar 30, 2017	34.68	34.91	34.68	34.84
610	AMEX	FTLS	Wed, Mar 29, 2017	34.78	34.86	34.74	34.86
609	AMEX	FTLS	Tue, Mar 28, 2017	34.53	34.90	34.53	34.78
608	AMEX	FTLS	Mon, Mar 27, 2017	34.52	34.71	34.52	34.71
607	AMEX	FTLS	Fri, Mar 24, 2017	34.79	34.85	34.59	34.76
606	AMEX	FTLS	Thu, Mar 23, 2017	34.60	34.86	34.60	34.66
605	AMEX	FTLS	Wed, Mar 22, 2017	34.60	34.71	34.60	34.62
604	AMEX	FTLS	Tue, Mar 21, 2017	34.99	35.08	34.60	34.60
603	AMEX	FTLS	Mon, Mar 20, 2017	34.95	35.07	34.94	35.03
602	AMEX	FTLS	Fri, Mar 17, 2017	34.95	35.07	34.90	34.91
601	AMEX	FTLS	Thu, Mar 16, 2017	35.26	35.26	34.91	34.94
600	AMEX	FTLS	Wed, Mar 15, 2017	34.85	35.12	34.76	35.02
599	AMEX	FTLS	Tue, Mar 14, 2017	34.72	34.80	34.64	34.70
598	AMEX	FTLS	Mon, Mar 13, 2017	34.88	34.91	34.80	34.91
597	AMEX	FTLS	Fri, Mar 10, 2017	34.94	34.94	34.72	34.77
596	AMEX	FTLS	Thu, Mar 9, 2017	34.66	35.01	34.66	34.73
595	AMEX	FTLS	Wed, Mar 8, 2017	35.16	35.16	34.90	34.91
594	AMEX	FTLS	Tue, Mar 7, 2017	34.98	35.08	34.92	34.97
593	AMEX	FTLS	Mon, Mar 6, 2017	35.00	35.11	34.95	35.11
592	AMEX	FTLS	Fri, Mar 3, 2017	35.35	35.35	35.11	35.25
591	AMEX	FTLS	Thu, Mar 2, 2017	35.56	35.56	35.24	35.24
590	AMEX	FTLS	Wed, Mar 1, 2017	35.42	35.57	35.41	35.51
589	AMEX	FTLS	Tue, Feb 28, 2017	35.23	35.23	35.02	35.12
588	AMEX	FTLS	Mon, Feb 27, 2017	35.44	35.44	35.28	35.41
587	AMEX	FTLS	Fri, Feb 24, 2017	35.06	35.32	35.06	35.24
586	AMEX	FTLS	Thu, Feb 23, 2017	35.61	35.61	35.18	35.21
585	AMEX	FTLS	Wed, Feb 22, 2017	35.36	35.37	35.23	35.34
584	AMEX	FTLS	Tue, Feb 21, 2017	35.15	35.43	35.15	35.43
583	AMEX	FTLS	Fri, Feb 17, 2017	35.33	35.33	35.08	35.26
582	AMEX	FTLS	Thu, Feb 16, 2017	35.45	35.45	35.04	35.22
581	AMEX	FTLS	Wed, Feb 15, 2017	34.96	35.27	34.96	35.22
580	AMEX	FTLS	Tue, Feb 14, 2017	34.90	35.06	34.80	35.04
579	AMEX	FTLS	Mon, Feb 13, 2017	34.96	35.03	34.91	34.98
578	AMEX	FTLS	Fri, Feb 10, 2017	34.69	34.85	34.67	34.77
577	AMEX	FTLS	Thu, Feb 9, 2017	34.41	34.77	34.41	34.71
576	AMEX	FTLS	Wed, Feb 8, 2017	34.38	34.51	34.31	34.44
575	AMEX	FTLS	Tue, Feb 7, 2017	34.63	34.65	34.48	34.48
574	AMEX	FTLS	Mon, Feb 6, 2017	34.70	34.70	34.49	34.49
573	AMEX	FTLS	Fri, Feb 3, 2017	34.49	34.72	34.49	34.61
572	AMEX	FTLS	Thu, Feb 2, 2017	34.58	34.58	34.26	34.35
571	AMEX	FTLS	Wed, Feb 1, 2017	34.63	34.63	34.35	34.41
570	AMEX	FTLS	Tue, Jan 31, 2017	34.36	34.36	34.13	34.33
569	AMEX	FTLS	Mon, Jan 30, 2017	34.46	34.50	34.32	34.44
568	AMEX	FTLS	Fri, Jan 27, 2017	34.78	34.80	34.63	34.66
567	AMEX	FTLS	Thu, Jan 26, 2017	34.79	34.94	34.76	34.88
566	AMEX	FTLS	Wed, Jan 25, 2017	34.67	34.93	34.65	34.90
565	AMEX	FTLS	Tue, Jan 24, 2017	34.19	34.65	34.19	34.56
564	AMEX	FTLS	Mon, Jan 23, 2017	34.23	34.29	34.17	34.22
563	AMEX	FTLS	Fri, Jan 20, 2017	34.46	34.52	34.33	34.40
562	AMEX	FTLS	Thu, Jan 19, 2017	34.47	34.53	34.27	34.31
561	AMEX	FTLS	Wed, Jan 18, 2017	34.59	34.59	34.41	34.51
560	AMEX	FTLS	Tue, Jan 17, 2017	34.79	34.79	34.40	34.43
559	AMEX	FTLS	Fri, Jan 13, 2017	34.82	34.87	34.71	34.81
558	AMEX	FTLS	Thu, Jan 12, 2017	34.72	34.75	34.51	34.70
557	AMEX	FTLS	Wed, Jan 11, 2017	34.72	34.90	34.71	34.88
556	AMEX	FTLS	Tue, Jan 10, 2017	34.73	34.92	34.67	34.74
555	AMEX	FTLS	Mon, Jan 9, 2017	34.69	34.71	34.55	34.57
554	AMEX	FTLS	Fri, Jan 6, 2017	34.68	34.83	34.63	34.75
553	AMEX	FTLS	Thu, Jan 5, 2017	34.91	34.91	34.59	34.72
552	AMEX	FTLS	Wed, Jan 4, 2017	34.74	35.02	34.74	34.99
551	AMEX	FTLS	Tue, Jan 3, 2017	34.71	34.84	34.54	34.66
550	AMEX	FTLS	Fri, Dec 30, 2016	34.66	34.86	34.46	34.50
549	AMEX	FTLS	Thu, Dec 29, 2016	34.73	34.79	34.63	34.64
548	AMEX	FTLS	Wed, Dec 28, 2016	34.95	34.95	34.70	34.70
547	AMEX	FTLS	Tue, Dec 27, 2016	35.09	35.10	34.99	35.05
546	AMEX	FTLS	Fri, Dec 23, 2016	34.85	34.88	34.81	34.88
545	AMEX	FTLS	Thu, Dec 22, 2016	34.87	34.95	34.77	34.78
544	AMEX	FTLS	Wed, Dec 21, 2016	35.05	35.09	34.99	34.99
543	AMEX	FTLS	Tue, Dec 20, 2016	35.29	35.31	35.22	35.11
542	AMEX	FTLS	Mon, Dec 19, 2016	34.76	35.11	34.76	35.09
541	AMEX	FTLS	Fri, Dec 16, 2016	35.46	35.46	34.87	34.94
540	AMEX	FTLS	Thu, Dec 15, 2016	34.93	35.22	34.93	35.16
539	AMEX	FTLS	Wed, Dec 14, 2016	35.37	35.37	34.87	34.88
538	AMEX	FTLS	Tue, Dec 13, 2016	35.17	35.25	35.04	35.14
537	AMEX	FTLS	Mon, Dec 12, 2016	35.18	35.18	34.96	34.99
536	AMEX	FTLS	Fri, Dec 9, 2016	35.01	35.12	35.01	35.08
535	AMEX	FTLS	Thu, Dec 8, 2016	35.20	35.20	34.88	35.09
534	AMEX	FTLS	Wed, Dec 7, 2016	34.72	35.01	34.55	34.97
533	AMEX	FTLS	Tue, Dec 6, 2016	34.37	34.60	34.37	34.60
532	AMEX	FTLS	Mon, Dec 5, 2016	34.37	34.43	34.29	34.33
531	AMEX	FTLS	Fri, Dec 2, 2016	34.08	34.20	34.08	34.15
530	AMEX	FTLS	Thu, Dec 1, 2016	34.08	34.14	33.98	34.04
529	AMEX	FTLS	Wed, Nov 30, 2016	34.30	34.30	34.09	34.09
528	AMEX	FTLS	Tue, Nov 29, 2016	33.98	34.30	33.98	34.19
527	AMEX	FTLS	Mon, Nov 28, 2016	34.17	34.21	34.08	34.11
526	AMEX	FTLS	Fri, Nov 25, 2016	34.37	34.37	34.19	34.30
525	AMEX	FTLS	Wed, Nov 23, 2016	34.07	34.20	34.00	34.20
524	AMEX	FTLS	Tue, Nov 22, 2016	34.06	34.10	33.97	34.08
523	AMEX	FTLS	Mon, Nov 21, 2016	33.87	33.91	33.77	33.91
522	AMEX	FTLS	Fri, Nov 18, 2016	33.78	33.78	33.68	33.75
521	AMEX	FTLS	Thu, Nov 17, 2016	33.66	33.77	33.59	33.74
520	AMEX	FTLS	Wed, Nov 16, 2016	33.87	33.87	33.59	33.61
519	AMEX	FTLS	Tue, Nov 15, 2016	33.52	33.67	33.47	33.64
518	AMEX	FTLS	Mon, Nov 14, 2016	33.43	33.68	33.43	33.59
517	AMEX	FTLS	Fri, Nov 11, 2016	33.29	33.45	33.28	33.45
516	AMEX	FTLS	Thu, Nov 10, 2016	33.42	33.49	33.31	33.37
515	AMEX	FTLS	Wed, Nov 9, 2016	32.53	33.24	32.53	33.22
514	AMEX	FTLS	Tue, Nov 8, 2016	32.49	32.61	32.49	32.59
513	AMEX	FTLS	Mon, Nov 7, 2016	32.24	32.54	32.24	32.45
512	AMEX	FTLS	Fri, Nov 4, 2016	31.93	32.12	31.91	31.94
511	AMEX	FTLS	Thu, Nov 3, 2016	32.07	32.14	31.91	31.92
510	AMEX	FTLS	Wed, Nov 2, 2016	32.26	32.26	32.13	32.15
509	AMEX	FTLS	Tue, Nov 1, 2016	32.45	32.53	32.07	32.23
508	AMEX	FTLS	Mon, Oct 31, 2016	32.47	32.51	32.42	32.49
507	AMEX	FTLS	Fri, Oct 28, 2016	32.50	32.62	32.42	32.47
506	AMEX	FTLS	Thu, Oct 27, 2016	32.68	32.73	32.60	32.64
505	AMEX	FTLS	Wed, Oct 26, 2016	32.56	32.79	32.56	32.64
504	AMEX	FTLS	Tue, Oct 25, 2016	32.65	32.74	32.63	32.72
503	AMEX	FTLS	Mon, Oct 24, 2016	32.76	32.76	32.65	32.72
502	AMEX	FTLS	Fri, Oct 21, 2016	32.48	32.58	32.47	32.58
501	AMEX	FTLS	Thu, Oct 20, 2016	32.69	32.73	32.56	32.60
500	AMEX	FTLS	Wed, Oct 19, 2016	32.63	32.81	32.63	32.73
499	AMEX	FTLS	Tue, Oct 18, 2016	32.71	32.76	32.65	32.76
498	AMEX	FTLS	Mon, Oct 17, 2016	32.65	32.65	32.49	32.49
497	AMEX	FTLS	Fri, Oct 14, 2016	32.78	32.84	32.59	32.62
496	AMEX	FTLS	Thu, Oct 13, 2016	32.54	32.72	32.36	32.63
495	AMEX	FTLS	Wed, Oct 12, 2016	32.67	32.83	32.67	32.72
494	AMEX	FTLS	Tue, Oct 11, 2016	32.92	32.95	32.63	32.76
493	AMEX	FTLS	Mon, Oct 10, 2016	32.97	33.20	32.97	33.08
492	AMEX	FTLS	Fri, Oct 7, 2016	33.00	33.00	32.77	32.96
491	AMEX	FTLS	Thu, Oct 6, 2016	32.89	33.07	32.86	33.01
490	AMEX	FTLS	Wed, Oct 5, 2016	33.02	33.09	33.02	33.08
489	AMEX	FTLS	Tue, Oct 4, 2016	32.92	33.12	32.91	32.91
488	AMEX	FTLS	Mon, Oct 3, 2016	32.95	32.99	32.92	32.95
487	AMEX	FTLS	Fri, Sep 30, 2016	32.85	33.10	32.85	33.06
486	AMEX	FTLS	Thu, Sep 29, 2016	32.97	33.02	32.74	32.85
485	AMEX	FTLS	Wed, Sep 28, 2016	33.05	33.05	32.83	33.01
484	AMEX	FTLS	Tue, Sep 27, 2016	32.71	32.93	32.71	32.93
483	AMEX	FTLS	Mon, Sep 26, 2016	32.87	32.88	32.74	32.75
482	AMEX	FTLS	Fri, Sep 23, 2016	33.12	33.14	33.01	33.06
481	AMEX	FTLS	Thu, Sep 22, 2016	33.15	33.19	33.07	33.19
480	AMEX	FTLS	Wed, Sep 21, 2016	32.72	32.90	32.72	32.90
479	AMEX	FTLS	Tue, Sep 20, 2016	32.85	32.89	32.75	32.68
478	AMEX	FTLS	Mon, Sep 19, 2016	32.93	32.93	32.73	32.83
477	AMEX	FTLS	Fri, Sep 16, 2016	32.60	32.67	32.56	32.67
476	AMEX	FTLS	Thu, Sep 15, 2016	32.35	32.74	32.35	32.69
475	AMEX	FTLS	Wed, Sep 14, 2016	32.39	32.53	32.36	32.38
474	AMEX	FTLS	Tue, Sep 13, 2016	32.60	32.62	32.36	32.40
473	AMEX	FTLS	Mon, Sep 12, 2016	32.41	32.85	32.41	32.77
472	AMEX	FTLS	Fri, Sep 9, 2016	32.79	32.81	32.50	32.50
471	AMEX	FTLS	Thu, Sep 8, 2016	33.15	33.15	33.06	33.10
470	AMEX	FTLS	Wed, Sep 7, 2016	33.01	33.19	33.01	33.13
469	AMEX	FTLS	Tue, Sep 6, 2016	33.04	33.11	32.98	33.10
468	AMEX	FTLS	Fri, Sep 2, 2016	33.01	33.06	32.96	33.03
467	AMEX	FTLS	Thu, Sep 1, 2016	32.91	32.92	32.77	32.89
466	AMEX	FTLS	Wed, Aug 31, 2016	32.95	32.95	32.80	32.82
465	AMEX	FTLS	Tue, Aug 30, 2016	33.08	33.08	32.87	32.92
464	AMEX	FTLS	Mon, Aug 29, 2016	32.87	33.08	32.87	32.99
463	AMEX	FTLS	Fri, Aug 26, 2016	33.06	33.15	32.79	32.92
462	AMEX	FTLS	Thu, Aug 25, 2016	32.92	33.09	32.92	33.00
461	AMEX	FTLS	Wed, Aug 24, 2016	33.18	33.21	33.04	33.05
460	AMEX	FTLS	Tue, Aug 23, 2016	33.29	33.32	33.25	33.25
459	AMEX	FTLS	Mon, Aug 22, 2016	33.06	33.15	33.06	33.13
458	AMEX	FTLS	Fri, Aug 19, 2016	33.07	33.21	33.07	33.19
457	AMEX	FTLS	Thu, Aug 18, 2016	33.18	33.29	33.18	33.27
456	AMEX	FTLS	Wed, Aug 17, 2016	33.01	33.06	32.91	33.06
455	AMEX	FTLS	Tue, Aug 16, 2016	33.10	33.12	33.04	33.06
454	AMEX	FTLS	Mon, Aug 15, 2016	33.21	33.30	33.20	33.20
453	AMEX	FTLS	Fri, Aug 12, 2016	33.24	33.24	33.00	33.05
452	AMEX	FTLS	Thu, Aug 11, 2016	33.07	33.20	33.07	33.17
451	AMEX	FTLS	Wed, Aug 10, 2016	33.08	33.08	32.95	32.96
450	AMEX	FTLS	Tue, Aug 9, 2016	33.15	33.17	33.06	33.07
449	AMEX	FTLS	Mon, Aug 8, 2016	33.25	33.25	33.18	33.20
448	AMEX	FTLS	Fri, Aug 5, 2016	33.17	33.23	33.17	33.23
447	AMEX	FTLS	Thu, Aug 4, 2016	32.88	32.99	32.88	32.95
446	AMEX	FTLS	Wed, Aug 3, 2016	32.77	32.92	32.75	32.91
445	AMEX	FTLS	Tue, Aug 2, 2016	33.07	33.07	32.65	32.75
444	AMEX	FTLS	Mon, Aug 1, 2016	33.18	33.20	33.08	33.13
443	AMEX	FTLS	Fri, Jul 29, 2016	33.18	33.20	33.15	33.18
442	AMEX	FTLS	Thu, Jul 28, 2016	33.14	33.18	33.04	33.15
441	AMEX	FTLS	Wed, Jul 27, 2016	33.31	33.31	33.08	33.14
440	AMEX	FTLS	Tue, Jul 26, 2016	33.18	33.21	33.12	33.20
439	AMEX	FTLS	Mon, Jul 25, 2016	33.03	33.11	33.02	33.06
438	AMEX	FTLS	Fri, Jul 22, 2016	32.97	33.15	32.94	33.08
437	AMEX	FTLS	Thu, Jul 21, 2016	33.13	33.16	32.92	32.96
436	AMEX	FTLS	Wed, Jul 20, 2016	32.98	33.11	32.98	33.06
435	AMEX	FTLS	Tue, Jul 19, 2016	32.96	33.02	32.93	32.95
434	AMEX	FTLS	Mon, Jul 18, 2016	33.03	33.08	33.01	33.08
433	AMEX	FTLS	Fri, Jul 15, 2016	33.02	33.04	32.94	33.02
432	AMEX	FTLS	Thu, Jul 14, 2016	33.00	33.08	32.97	32.99
431	AMEX	FTLS	Wed, Jul 13, 2016	32.88	32.92	32.82	32.86
430	AMEX	FTLS	Tue, Jul 12, 2016	32.73	32.90	32.73	32.84
429	AMEX	FTLS	Mon, Jul 11, 2016	32.56	32.60	32.51	32.53
428	AMEX	FTLS	Fri, Jul 8, 2016	32.20	32.40	32.18	32.36
427	AMEX	FTLS	Thu, Jul 7, 2016	32.09	32.09	31.84	31.88
426	AMEX	FTLS	Wed, Jul 6, 2016	31.61	31.87	31.61	31.86
425	AMEX	FTLS	Tue, Jul 5, 2016	31.81	31.81	31.65	31.75
424	AMEX	FTLS	Fri, Jul 1, 2016	31.73	32.08	31.73	31.99
423	AMEX	FTLS	Thu, Jun 30, 2016	31.55	31.84	31.51	31.82
422	AMEX	FTLS	Wed, Jun 29, 2016	31.38	31.58	31.38	31.57
421	AMEX	FTLS	Tue, Jun 28, 2016	30.95	31.13	30.88	31.08
420	AMEX	FTLS	Mon, Jun 27, 2016	30.80	30.83	30.62	30.70
419	AMEX	FTLS	Fri, Jun 24, 2016	31.57	31.77	31.28	31.32
418	AMEX	FTLS	Thu, Jun 23, 2016	32.18	32.23	32.12	32.21
417	AMEX	FTLS	Wed, Jun 22, 2016	31.89	32.12	31.89	31.89
416	AMEX	FTLS	Tue, Jun 21, 2016	31.85	31.99	31.85	31.91
415	AMEX	FTLS	Mon, Jun 20, 2016	32.04	32.08	31.92	31.93
414	AMEX	FTLS	Fri, Jun 17, 2016	31.72	31.75	31.60	31.67
413	AMEX	FTLS	Thu, Jun 16, 2016	31.49	31.69	31.49	31.69
412	AMEX	FTLS	Wed, Jun 15, 2016	31.84	31.94	31.74	31.74
411	AMEX	FTLS	Tue, Jun 14, 2016	32.00	32.00	31.57	31.70
410	AMEX	FTLS	Mon, Jun 13, 2016	31.97	32.00	31.77	31.77
409	AMEX	FTLS	Fri, Jun 10, 2016	32.12	32.16	31.99	31.99
408	AMEX	FTLS	Thu, Jun 9, 2016	32.35	32.41	32.26	32.41
407	AMEX	FTLS	Wed, Jun 8, 2016	32.33	32.45	32.33	32.44
406	AMEX	FTLS	Tue, Jun 7, 2016	32.23	32.35	32.23	32.31
405	AMEX	FTLS	Mon, Jun 6, 2016	32.00	32.21	31.94	32.10
404	AMEX	FTLS	Fri, Jun 3, 2016	31.76	31.99	31.76	31.90
403	AMEX	FTLS	Thu, Jun 2, 2016	31.92	31.98	31.83	31.93
402	AMEX	FTLS	Wed, Jun 1, 2016	31.74	31.94	31.73	31.86
401	AMEX	FTLS	Tue, May 31, 2016	31.99	31.99	31.77	31.84
400	AMEX	FTLS	Fri, May 27, 2016	31.77	31.90	31.77	31.83
399	AMEX	FTLS	Thu, May 26, 2016	31.72	31.76	31.66	31.71
398	AMEX	FTLS	Wed, May 25, 2016	31.51	31.78	31.51	31.76
397	AMEX	FTLS	Tue, May 24, 2016	31.45	31.51	31.40	31.49
396	AMEX	FTLS	Mon, May 23, 2016	31.26	31.28	31.17	31.17
395	AMEX	FTLS	Fri, May 20, 2016	31.19	31.31	31.19	31.28
394	AMEX	FTLS	Thu, May 19, 2016	31.00	31.03	30.88	31.01
393	AMEX	FTLS	Wed, May 18, 2016	31.14	31.32	31.05	31.13
392	AMEX	FTLS	Tue, May 17, 2016	31.43	31.46	31.21	31.26
391	AMEX	FTLS	Mon, May 16, 2016	31.42	31.62	31.42	31.58
390	AMEX	FTLS	Fri, May 13, 2016	31.30	31.52	31.27	31.30
389	AMEX	FTLS	Thu, May 12, 2016	31.61	31.61	31.42	31.47
388	AMEX	FTLS	Wed, May 11, 2016	31.69	31.79	31.61	31.63
387	AMEX	FTLS	Tue, May 10, 2016	31.77	31.83	31.76	31.79
386	AMEX	FTLS	Mon, May 9, 2016	31.67	31.71	31.58	31.64
385	AMEX	FTLS	Fri, May 6, 2016	31.46	31.61	31.44	31.60
384	AMEX	FTLS	Thu, May 5, 2016	31.69	31.69	31.41	31.46
383	AMEX	FTLS	Wed, May 4, 2016	31.60	31.68	31.56	31.63
382	AMEX	FTLS	Tue, May 3, 2016	31.70	31.82	31.67	31.73
381	AMEX	FTLS	Mon, May 2, 2016	31.61	31.92	31.61	31.90
380	AMEX	FTLS	Fri, Apr 29, 2016	31.85	31.85	31.59	31.72
379	AMEX	FTLS	Thu, Apr 28, 2016	32.20	32.20	31.82	31.83
378	AMEX	FTLS	Wed, Apr 27, 2016	31.98	32.08	31.84	32.08
377	AMEX	FTLS	Tue, Apr 26, 2016	32.21	32.21	31.96	32.04
376	AMEX	FTLS	Mon, Apr 25, 2016	31.72	31.97	31.72	31.91
375	AMEX	FTLS	Fri, Apr 22, 2016	32.01	32.01	31.85	31.93
374	AMEX	FTLS	Thu, Apr 21, 2016	32.27	32.27	31.90	31.97
373	AMEX	FTLS	Wed, Apr 20, 2016	32.11	32.24	32.11	32.11
372	AMEX	FTLS	Tue, Apr 19, 2016	32.13	32.26	32.13	32.19
371	AMEX	FTLS	Mon, Apr 18, 2016	32.20	32.20	31.96	32.16
370	AMEX	FTLS	Fri, Apr 15, 2016	32.04	32.15	32.00	32.02
369	AMEX	FTLS	Thu, Apr 14, 2016	32.15	32.21	32.08	32.13
368	AMEX	FTLS	Wed, Apr 13, 2016	32.24	32.24	32.09	32.21
367	AMEX	FTLS	Tue, Apr 12, 2016	32.07	32.11	31.86	32.07
366	AMEX	FTLS	Mon, Apr 11, 2016	32.10	32.10	31.85	31.90
365	AMEX	FTLS	Fri, Apr 8, 2016	31.97	32.03	31.91	31.95
364	AMEX	FTLS	Thu, Apr 7, 2016	31.92	31.96	31.76	31.89
363	AMEX	FTLS	Wed, Apr 6, 2016	31.91	32.11	31.89	32.11
362	AMEX	FTLS	Tue, Apr 5, 2016	31.99	31.99	31.99	31.94
361	AMEX	FTLS	Mon, Apr 4, 2016	32.03	32.12	31.99	31.99
360	AMEX	FTLS	Fri, Apr 1, 2016	31.97	32.11	31.92	32.11
359	AMEX	FTLS	Thu, Mar 31, 2016	32.13	32.15	32.06	32.00
358	AMEX	FTLS	Wed, Mar 30, 2016	32.24	32.24	32.12	32.15
357	AMEX	FTLS	Tue, Mar 29, 2016	31.83	32.04	31.76	32.08
356	AMEX	FTLS	Mon, Mar 28, 2016	31.91	31.91	31.77	31.86
355	AMEX	FTLS	Thu, Mar 24, 2016	31.81	31.81	31.67	31.80
354	AMEX	FTLS	Wed, Mar 23, 2016	31.81	31.91	31.78	31.82
353	AMEX	FTLS	Tue, Mar 22, 2016	31.89	31.97	31.86	31.92
352	AMEX	FTLS	Mon, Mar 21, 2016	31.95	32.01	31.85	31.93
351	AMEX	FTLS	Fri, Mar 18, 2016	31.92	31.96	31.85	31.89
350	AMEX	FTLS	Thu, Mar 17, 2016	31.79	31.97	31.77	31.94
349	AMEX	FTLS	Wed, Mar 16, 2016	31.77	31.84	31.58	31.83
348	AMEX	FTLS	Tue, Mar 15, 2016	31.72	31.72	31.72	31.71
347	AMEX	FTLS	Mon, Mar 14, 2016	31.85	31.85	31.69	31.76
346	AMEX	FTLS	Fri, Mar 11, 2016	31.44	31.44	31.44	31.73
345	AMEX	FTLS	Thu, Mar 10, 2016	31.42	31.42	31.42	31.44
344	AMEX	FTLS	Wed, Mar 9, 2016	31.42	31.47	31.39	31.42
343	AMEX	FTLS	Tue, Mar 8, 2016	31.46	31.46	31.31	31.32
342	AMEX	FTLS	Mon, Mar 7, 2016	31.52	31.52	31.34	31.48
341	AMEX	FTLS	Fri, Mar 4, 2016	31.50	31.50	31.50	31.50
340	AMEX	FTLS	Thu, Mar 3, 2016	31.47	31.47	31.47	31.50
339	AMEX	FTLS	Wed, Mar 2, 2016	31.35	31.47	31.33	31.47
338	AMEX	FTLS	Tue, Mar 1, 2016	31.21	31.48	31.21	31.45
337	AMEX	FTLS	Mon, Feb 29, 2016	31.41	31.41	31.03	31.03
336	AMEX	FTLS	Fri, Feb 26, 2016	31.42	31.42	31.26	31.29
335	AMEX	FTLS	Thu, Feb 25, 2016	31.24	31.35	31.14	31.35
334	AMEX	FTLS	Wed, Feb 24, 2016	31.09	31.23	30.85	31.23
333	AMEX	FTLS	Tue, Feb 23, 2016	31.28	31.28	31.06	31.11
332	AMEX	FTLS	Mon, Feb 22, 2016	31.42	31.42	31.22	31.34
331	AMEX	FTLS	Fri, Feb 19, 2016	31.11	31.16	31.02	31.14
330	AMEX	FTLS	Thu, Feb 18, 2016	31.34	31.34	31.04	31.10
329	AMEX	FTLS	Wed, Feb 17, 2016	31.14	31.19	31.09	31.15
328	AMEX	FTLS	Tue, Feb 16, 2016	30.84	30.96	30.70	30.95
327	AMEX	FTLS	Fri, Feb 12, 2016	30.56	30.56	30.29	30.53
326	AMEX	FTLS	Thu, Feb 11, 2016	30.31	30.32	30.09	30.25
325	AMEX	FTLS	Wed, Feb 10, 2016	30.88	30.88	30.44	30.50
324	AMEX	FTLS	Tue, Feb 9, 2016	30.18	30.62	30.18	30.55
323	AMEX	FTLS	Mon, Feb 8, 2016	30.38	30.55	30.20	30.50
322	AMEX	FTLS	Fri, Feb 5, 2016	30.86	30.88	30.59	30.65
321	AMEX	FTLS	Thu, Feb 4, 2016	31.01	31.03	30.82	30.98
320	AMEX	FTLS	Wed, Feb 3, 2016	31.05	31.09	30.73	31.02
319	AMEX	FTLS	Tue, Feb 2, 2016	31.34	31.37	31.03	31.13
318	AMEX	FTLS	Mon, Feb 1, 2016	31.14	31.58	31.14	31.49
317	AMEX	FTLS	Fri, Jan 29, 2016	31.07	31.51	31.07	31.49
316	AMEX	FTLS	Thu, Jan 28, 2016	31.02	31.07	30.89	31.05
315	AMEX	FTLS	Wed, Jan 27, 2016	31.14	31.27	30.86	30.94
314	AMEX	FTLS	Tue, Jan 26, 2016	31.04	31.29	31.04	31.26
313	AMEX	FTLS	Mon, Jan 25, 2016	31.10	31.15	30.89	30.94
312	AMEX	FTLS	Fri, Jan 22, 2016	30.82	31.19	30.82	31.17
311	AMEX	FTLS	Thu, Jan 21, 2016	30.63	30.88	30.51	30.65
310	AMEX	FTLS	Wed, Jan 20, 2016	30.65	30.86	30.20	30.72
309	AMEX	FTLS	Tue, Jan 19, 2016	31.10	31.10	30.77	30.98
308	AMEX	FTLS	Fri, Jan 15, 2016	31.07	31.07	30.51	30.91
307	AMEX	FTLS	Thu, Jan 14, 2016	31.32	31.51	31.00	31.34
306	AMEX	FTLS	Wed, Jan 13, 2016	31.76	31.83	31.07	31.12
305	AMEX	FTLS	Tue, Jan 12, 2016	31.71	31.77	31.46	31.77
304	AMEX	FTLS	Mon, Jan 11, 2016	31.48	31.57	31.32	31.55
303	AMEX	FTLS	Fri, Jan 8, 2016	31.81	31.89	31.38	31.38
302	AMEX	FTLS	Thu, Jan 7, 2016	31.93	32.06	31.73	31.77
301	AMEX	FTLS	Wed, Jan 6, 2016	31.95	32.33	31.95	32.26
300	AMEX	FTLS	Tue, Jan 5, 2016	32.49	32.50	32.38	32.49
299	AMEX	FTLS	Mon, Jan 4, 2016	32.50	32.50	32.21	32.42
298	AMEX	FTLS	Thu, Dec 31, 2015	32.95	32.95	32.73	32.73
297	AMEX	FTLS	Wed, Dec 30, 2015	33.22	33.22	32.97	33.02
296	AMEX	FTLS	Tue, Dec 29, 2015	33.13	33.22	33.09	33.19
295	AMEX	FTLS	Mon, Dec 28, 2015	32.86	32.88	32.77	32.88
294	AMEX	FTLS	Thu, Dec 24, 2015	33.07	33.07	32.98	32.98
293	AMEX	FTLS	Wed, Dec 23, 2015	32.89	32.99	32.85	32.98
292	AMEX	FTLS	Tue, Dec 22, 2015	32.86	32.86	32.57	32.77
291	AMEX	FTLS	Mon, Dec 21, 2015	32.60	32.62	32.43	32.61
290	AMEX	FTLS	Fri, Dec 18, 2015	32.75	32.75	32.47	32.55
289	AMEX	FTLS	Thu, Dec 17, 2015	33.26	33.27	32.89	32.96
288	AMEX	FTLS	Wed, Dec 16, 2015	32.96	33.16	32.84	33.13
287	AMEX	FTLS	Tue, Dec 15, 2015	32.78	32.90	32.77	32.78
286	AMEX	FTLS	Mon, Dec 14, 2015	32.39	32.52	32.22	32.52
285	AMEX	FTLS	Fri, Dec 11, 2015	32.71	32.71	32.40	32.46
284	AMEX	FTLS	Thu, Dec 10, 2015	32.97	33.09	32.92	32.94
283	AMEX	FTLS	Wed, Dec 9, 2015	33.11	33.19	32.76	32.88
282	AMEX	FTLS	Tue, Dec 8, 2015	33.13	33.13	32.96	33.05
281	AMEX	FTLS	Mon, Dec 7, 2015	33.29	33.29	33.12	33.20
280	AMEX	FTLS	Fri, Dec 4, 2015	33.05	33.36	32.98	33.36
279	AMEX	FTLS	Thu, Dec 3, 2015	33.08	33.20	32.82	32.85
278	AMEX	FTLS	Wed, Dec 2, 2015	33.42	33.42	33.16	33.16
277	AMEX	FTLS	Tue, Dec 1, 2015	33.34	33.40	33.26	33.40
276	AMEX	FTLS	Mon, Nov 30, 2015	33.35	33.35	33.17	33.18
275	AMEX	FTLS	Fri, Nov 27, 2015	33.34	33.34	33.24	33.30
274	AMEX	FTLS	Wed, Nov 25, 2015	33.36	33.37	33.21	33.24
273	AMEX	FTLS	Tue, Nov 24, 2015	33.15	33.30	33.06	33.25
272	AMEX	FTLS	Mon, Nov 23, 2015	33.10	33.30	33.10	33.21
271	AMEX	FTLS	Fri, Nov 20, 2015	33.23	33.33	33.17	33.22
270	AMEX	FTLS	Thu, Nov 19, 2015	33.17	33.17	33.10	33.13
269	AMEX	FTLS	Wed, Nov 18, 2015	32.77	33.04	32.70	33.04
268	AMEX	FTLS	Tue, Nov 17, 2015	32.70	32.84	32.65	32.72
267	AMEX	FTLS	Mon, Nov 16, 2015	32.32	32.58	32.28	32.58
266	AMEX	FTLS	Fri, Nov 13, 2015	32.50	32.50	32.27	32.27
265	AMEX	FTLS	Thu, Nov 12, 2015	32.73	32.75	32.55	32.55
264	AMEX	FTLS	Wed, Nov 11, 2015	33.12	33.12	32.88	32.92
263	AMEX	FTLS	Tue, Nov 10, 2015	33.09	33.09	32.84	32.98
262	AMEX	FTLS	Mon, Nov 9, 2015	33.32	33.32	32.85	32.98
261	AMEX	FTLS	Fri, Nov 6, 2015	33.34	33.34	33.12	33.22
260	AMEX	FTLS	Thu, Nov 5, 2015	33.15	33.18	33.07	33.16
259	AMEX	FTLS	Wed, Nov 4, 2015	33.06	33.15	33.05	33.11
258	AMEX	FTLS	Tue, Nov 3, 2015	33.12	33.13	32.87	33.08
257	AMEX	FTLS	Mon, Nov 2, 2015	32.82	33.02	32.82	32.95
256	AMEX	FTLS	Fri, Oct 30, 2015	32.64	32.82	32.64	32.68
255	AMEX	FTLS	Thu, Oct 29, 2015	32.64	32.74	32.58	32.72
254	AMEX	FTLS	Wed, Oct 28, 2015	32.67	32.76	32.56	32.76
253	AMEX	FTLS	Tue, Oct 27, 2015	32.71	32.71	32.54	32.56
252	AMEX	FTLS	Mon, Oct 26, 2015	32.52	32.69	32.52	32.62
251	AMEX	FTLS	Fri, Oct 23, 2015	32.56	32.67	32.52	32.64
250	AMEX	FTLS	Thu, Oct 22, 2015	32.12	32.30	32.12	32.30
249	AMEX	FTLS	Wed, Oct 21, 2015	32.09	32.09	31.94	31.99
248	AMEX	FTLS	Tue, Oct 20, 2015	32.10	32.10	31.98	32.03
247	AMEX	FTLS	Mon, Oct 19, 2015	32.07	32.15	32.02	32.15
246	AMEX	FTLS	Fri, Oct 16, 2015	32.04	32.11	32.00	32.11
245	AMEX	FTLS	Thu, Oct 15, 2015	31.78	31.92	31.74	31.92
244	AMEX	FTLS	Wed, Oct 14, 2015	31.82	31.82	31.60	31.62
243	AMEX	FTLS	Tue, Oct 13, 2015	31.94	31.99	31.77	31.77
242	AMEX	FTLS	Mon, Oct 12, 2015	31.99	32.07	31.95	32.06
241	AMEX	FTLS	Fri, Oct 9, 2015	31.81	32.01	31.81	31.92
240	AMEX	FTLS	Thu, Oct 8, 2015	31.89	32.02	31.79	32.02
239	AMEX	FTLS	Wed, Oct 7, 2015	31.81	31.87	31.69	31.84
238	AMEX	FTLS	Tue, Oct 6, 2015	31.89	31.89	31.69	31.72
237	AMEX	FTLS	Mon, Oct 5, 2015	31.81	31.94	31.77	31.94
236	AMEX	FTLS	Fri, Oct 2, 2015	31.16	31.58	31.11	31.58
235	AMEX	FTLS	Thu, Oct 1, 2015	31.22	31.33	31.22	31.33
234	AMEX	FTLS	Wed, Sep 30, 2015	31.26	31.47	31.18	31.34
233	AMEX	FTLS	Tue, Sep 29, 2015	31.29	31.29	30.85	30.93
232	AMEX	FTLS	Mon, Sep 28, 2015	31.43	31.43	31.08	31.08
231	AMEX	FTLS	Fri, Sep 25, 2015	31.95	31.95	31.51	31.51
230	AMEX	FTLS	Thu, Sep 24, 2015	31.45	31.59	31.35	31.46
229	AMEX	FTLS	Wed, Sep 23, 2015	31.61	31.67	31.53	31.63
228	AMEX	FTLS	Tue, Sep 22, 2015	31.58	31.61	31.45	31.58
227	AMEX	FTLS	Mon, Sep 21, 2015	31.93	31.93	31.70	31.82
226	AMEX	FTLS	Fri, Sep 18, 2015	31.96	31.96	31.63	31.74
225	AMEX	FTLS	Thu, Sep 17, 2015	32.08	32.10	32.08	32.10
224	AMEX	FTLS	Wed, Sep 16, 2015	32.78	32.78	31.83	31.95
223	AMEX	FTLS	Tue, Sep 15, 2015	31.80	31.92	31.69	31.88
222	AMEX	FTLS	Mon, Sep 14, 2015	33.24	33.24	31.60	31.65
221	AMEX	FTLS	Fri, Sep 11, 2015	31.58	31.73	31.58	31.73
220	AMEX	FTLS	Thu, Sep 10, 2015	31.57	31.79	31.56	31.65
219	AMEX	FTLS	Wed, Sep 9, 2015	31.99	31.99	31.63	31.65
218	AMEX	FTLS	Tue, Sep 8, 2015	31.37	31.46	31.36	31.46
217	AMEX	FTLS	Fri, Sep 4, 2015	31.18	31.19	31.08	31.08
216	AMEX	FTLS	Thu, Sep 3, 2015	31.49	31.51	31.30	31.30
215	AMEX	FTLS	Wed, Sep 2, 2015	31.08	31.21	31.07	31.08
214	AMEX	FTLS	Tue, Sep 1, 2015	31.25	31.40	30.56	30.86
213	AMEX	FTLS	Mon, Aug 31, 2015	31.40	31.56	31.40	31.45
212	AMEX	FTLS	Fri, Aug 28, 2015	31.54	31.54	31.47	31.47
211	AMEX	FTLS	Thu, Aug 27, 2015	31.50	31.59	31.23	31.56
210	AMEX	FTLS	Wed, Aug 26, 2015	30.86	31.22	30.55	31.22
209	AMEX	FTLS	Tue, Aug 25, 2015	30.83	32.28	30.55	30.55
208	AMEX	FTLS	Mon, Aug 24, 2015	30.83	31.05	29.93	30.62
207	AMEX	FTLS	Fri, Aug 21, 2015	31.80	31.81	31.33	31.33
206	AMEX	FTLS	Thu, Aug 20, 2015	32.23	32.36	32.14	32.20
205	AMEX	FTLS	Wed, Aug 19, 2015	32.51	32.67	32.45	32.67
204	AMEX	FTLS	Tue, Aug 18, 2015	32.83	32.84	32.71	32.71
203	AMEX	FTLS	Mon, Aug 17, 2015	32.73	32.81	32.56	32.81
202	AMEX	FTLS	Fri, Aug 14, 2015	32.70	32.70	32.63	32.64
201	AMEX	FTLS	Thu, Aug 13, 2015	32.75	32.85	32.73	32.73
200	AMEX	FTLS	Wed, Aug 12, 2015	32.50	32.67	32.32	32.67
199	AMEX	FTLS	Tue, Aug 11, 2015	32.75	32.75	32.69	32.69
198	AMEX	FTLS	Mon, Aug 10, 2015	32.74	32.84	32.74	32.84
197	AMEX	FTLS	Fri, Aug 7, 2015	32.47	32.49	32.38	32.38
196	AMEX	FTLS	Thu, Aug 6, 2015	32.65	32.65	32.43	32.55
195	AMEX	FTLS	Wed, Aug 5, 2015	32.90	32.90	32.73	32.85
194	AMEX	FTLS	Tue, Aug 4, 2015	32.63	32.66	32.60	32.65
193	AMEX	FTLS	Mon, Aug 3, 2015	32.63	32.63	32.50	32.55
192	AMEX	FTLS	Fri, Jul 31, 2015	32.55	32.68	32.55	32.60
191	AMEX	FTLS	Thu, Jul 30, 2015	32.31	32.50	32.31	32.50
190	AMEX	FTLS	Wed, Jul 29, 2015	32.32	32.47	32.32	32.47
189	AMEX	FTLS	Tue, Jul 28, 2015	31.98	32.26	31.95	32.26
188	AMEX	FTLS	Mon, Jul 27, 2015	31.93	32.02	31.90	31.90
187	AMEX	FTLS	Fri, Jul 24, 2015	32.51	32.51	32.12	32.19
186	AMEX	FTLS	Thu, Jul 23, 2015	32.84	32.86	32.63	32.64
185	AMEX	FTLS	Wed, Jul 22, 2015	32.84	32.86	32.77	32.84
184	AMEX	FTLS	Tue, Jul 21, 2015	32.90	32.90	32.75	32.83
183	AMEX	FTLS	Mon, Jul 20, 2015	32.92	32.98	32.89	32.91
182	AMEX	FTLS	Fri, Jul 17, 2015	33.09	33.09	32.96	33.02
181	AMEX	FTLS	Thu, Jul 16, 2015	33.18	33.19	33.13	33.17
180	AMEX	FTLS	Wed, Jul 15, 2015	32.94	32.96	32.88	32.89
179	AMEX	FTLS	Tue, Jul 14, 2015	32.92	33.02	32.92	32.99
178	AMEX	FTLS	Mon, Jul 13, 2015	32.90	32.90	32.82	32.90
177	AMEX	FTLS	Fri, Jul 10, 2015	32.49	32.53	32.48	32.53
176	AMEX	FTLS	Thu, Jul 9, 2015	32.24	32.24	32.11	32.11
175	AMEX	FTLS	Wed, Jul 8, 2015	32.15	32.16	32.03	32.05
174	AMEX	FTLS	Tue, Jul 7, 2015	32.24	32.24	31.84	32.24
173	AMEX	FTLS	Mon, Jul 6, 2015	32.18	32.34	32.17	32.22
172	AMEX	FTLS	Thu, Jul 2, 2015	32.41	32.47	32.33	32.33
171	AMEX	FTLS	Wed, Jul 1, 2015	32.40	32.40	32.28	32.33
170	AMEX	FTLS	Tue, Jun 30, 2015	32.12	32.22	32.11	32.16
169	AMEX	FTLS	Mon, Jun 29, 2015	32.45	32.45	32.13	32.13
168	AMEX	FTLS	Fri, Jun 26, 2015	32.53	32.62	32.52	32.52
167	AMEX	FTLS	Thu, Jun 25, 2015	32.85	32.87	32.67	32.70
166	AMEX	FTLS	Wed, Jun 24, 2015	33.02	33.02	32.89	32.93
165	AMEX	FTLS	Tue, Jun 23, 2015	33.10	33.12	33.07	33.10
164	AMEX	FTLS	Mon, Jun 22, 2015	33.09	33.11	33.06	33.10
163	AMEX	FTLS	Fri, Jun 19, 2015	32.82	32.90	32.82	32.84
162	AMEX	FTLS	Thu, Jun 18, 2015	32.80	33.02	32.80	32.99
161	AMEX	FTLS	Wed, Jun 17, 2015	32.74	32.78	32.61	32.77
160	AMEX	FTLS	Tue, Jun 16, 2015	32.69	32.73	32.65	32.73
159	AMEX	FTLS	Mon, Jun 15, 2015	32.79	32.79	32.43	32.64
158	AMEX	FTLS	Fri, Jun 12, 2015	32.67	32.70	32.67	32.69
157	AMEX	FTLS	Thu, Jun 11, 2015	32.78	32.80	32.78	32.78
156	AMEX	FTLS	Wed, Jun 10, 2015	32.63	32.83	32.63	32.83
155	AMEX	FTLS	Tue, Jun 9, 2015	32.53	32.54	32.48	32.48
154	AMEX	FTLS	Mon, Jun 8, 2015	32.48	32.48	32.46	32.46
153	AMEX	FTLS	Fri, Jun 5, 2015	32.74	32.74	32.64	32.72
152	AMEX	FTLS	Thu, Jun 4, 2015	32.98	32.98	32.76	32.77
151	AMEX	FTLS	Wed, Jun 3, 2015	32.99	33.06	32.99	33.02
150	AMEX	FTLS	Tue, Jun 2, 2015	33.00	33.10	33.00	33.08
149	AMEX	FTLS	Mon, Jun 1, 2015	33.19	33.19	33.03	33.06
148	AMEX	FTLS	Fri, May 29, 2015	33.11	33.14	33.02	33.02
147	AMEX	FTLS	Thu, May 28, 2015	33.16	33.17	33.12	33.16
146	AMEX	FTLS	Wed, May 27, 2015	33.09	33.31	33.09	33.31
145	AMEX	FTLS	Tue, May 26, 2015	33.29	33.29	32.96	32.96
144	AMEX	FTLS	Fri, May 22, 2015	33.27	33.31	33.25	33.25
143	AMEX	FTLS	Thu, May 21, 2015	33.18	33.30	33.18	33.30
142	AMEX	FTLS	Wed, May 20, 2015	33.25	33.25	33.17	33.17
141	AMEX	FTLS	Tue, May 19, 2015	33.17	33.22	33.17	33.19
140	AMEX	FTLS	Mon, May 18, 2015	33.15	33.23	33.15	33.20
139	AMEX	FTLS	Fri, May 15, 2015	33.12	33.17	33.10	33.13
138	AMEX	FTLS	Thu, May 14, 2015	33.02	33.15	33.02	33.14
137	AMEX	FTLS	Wed, May 13, 2015	32.88	32.88	32.76	32.78
136	AMEX	FTLS	Tue, May 12, 2015	32.73	32.76	32.65	32.76
135	AMEX	FTLS	Mon, May 11, 2015	32.82	32.87	32.82	32.87
134	AMEX	FTLS	Fri, May 8, 2015	32.85	32.86	32.85	32.86
133	AMEX	FTLS	Thu, May 7, 2015	32.36	32.56	32.35	32.54
132	AMEX	FTLS	Wed, May 6, 2015	32.60	32.60	32.39	32.39
131	AMEX	FTLS	Tue, May 5, 2015	32.69	32.69	32.52	32.53
130	AMEX	FTLS	Mon, May 4, 2015	32.90	32.91	32.87	32.90
129	AMEX	FTLS	Fri, May 1, 2015	32.68	32.84	32.68	32.84
128	AMEX	FTLS	Thu, Apr 30, 2015	32.69	32.72	32.48	32.53
127	AMEX	FTLS	Wed, Apr 29, 2015	32.85	32.85	32.68	32.68
126	AMEX	FTLS	Tue, Apr 28, 2015	32.86	32.92	32.85	32.89
125	AMEX	FTLS	Mon, Apr 27, 2015	33.14	33.14	32.93	32.94
124	AMEX	FTLS	Fri, Apr 24, 2015	33.04	33.04	32.97	32.97
123	AMEX	FTLS	Thu, Apr 23, 2015	32.94	33.07	32.94	33.06
122	AMEX	FTLS	Wed, Apr 22, 2015	32.99	33.07	32.99	33.05
121	AMEX	FTLS	Tue, Apr 21, 2015	32.96	32.99	32.96	32.99
120	AMEX	FTLS	Mon, Apr 20, 2015	32.80	32.86	32.79	32.83
119	AMEX	FTLS	Fri, Apr 17, 2015	32.63	32.64	32.60	32.60
118	AMEX	FTLS	Thu, Apr 16, 2015	32.89	32.98	32.86	32.95
117	AMEX	FTLS	Wed, Apr 15, 2015	32.93	32.98	32.91	32.95
116	AMEX	FTLS	Mon, Apr 13, 2015	32.89	32.99	32.80	32.80
115	AMEX	FTLS	Fri, Apr 10, 2015	32.87	32.93	32.87	32.91
114	AMEX	FTLS	Thu, Apr 9, 2015	32.72	32.84	32.64	32.84
113	AMEX	FTLS	Wed, Apr 8, 2015	32.74	32.74	32.65	32.71
112	AMEX	FTLS	Tue, Apr 7, 2015	32.71	32.71	32.69	32.69
111	AMEX	FTLS	Mon, Apr 6, 2015	32.59	32.59	32.59	32.59
110	AMEX	FTLS	Thu, Apr 2, 2015	32.50	32.50	32.42	32.48
109	AMEX	FTLS	Wed, Apr 1, 2015	32.16	32.32	32.13	32.31
108	AMEX	FTLS	Tue, Mar 31, 2015	32.49	32.62	32.35	32.41
107	AMEX	FTLS	Mon, Mar 30, 2015	32.44	32.59	32.44	32.53
106	AMEX	FTLS	Fri, Mar 27, 2015	32.29	32.29	32.17	32.23
105	AMEX	FTLS	Thu, Mar 26, 2015	32.04	32.29	31.99	32.20
104	AMEX	FTLS	Wed, Mar 25, 2015	32.69	32.69	32.25	32.25
103	AMEX	FTLS	Tue, Mar 24, 2015	32.74	32.75	32.62	32.62
102	AMEX	FTLS	Mon, Mar 23, 2015	32.89	32.89	32.79	32.79
101	AMEX	FTLS	Fri, Mar 20, 2015	32.89	32.90	32.78	32.89
100	AMEX	FTLS	Thu, Mar 19, 2015	32.59	32.60	32.57	32.60
99	AMEX	FTLS	Wed, Mar 18, 2015	32.24	32.24	32.24	32.24
98	AMEX	FTLS	Tue, Mar 17, 2015	32.29	32.34	32.29	32.32
97	AMEX	FTLS	Mon, Mar 16, 2015	32.32	32.38	32.32	32.38
96	AMEX	FTLS	Fri, Mar 13, 2015	32.19	32.19	31.97	32.11
95	AMEX	FTLS	Thu, Mar 12, 2015	32.13	32.19	32.13	32.19
94	AMEX	FTLS	Wed, Mar 11, 2015	31.95	31.95	31.90	31.92
93	AMEX	FTLS	Tue, Mar 10, 2015	32.04	32.04	31.95	31.95
92	AMEX	FTLS	Mon, Mar 9, 2015	32.24	32.32	32.21	32.30
91	AMEX	FTLS	Fri, Mar 6, 2015	32.59	32.59	32.14	32.14
90	AMEX	FTLS	Thu, Mar 5, 2015	32.63	32.64	32.53	32.61
89	AMEX	FTLS	Wed, Mar 4, 2015	32.42	32.56	32.38	32.55
88	AMEX	FTLS	Tue, Mar 3, 2015	32.63	32.67	32.54	32.65
87	AMEX	FTLS	Mon, Mar 2, 2015	32.68	32.74	32.65	32.74
86	AMEX	FTLS	Fri, Feb 27, 2015	32.63	32.66	32.56	32.58
85	AMEX	FTLS	Thu, Feb 26, 2015	32.65	32.65	32.55	32.62
84	AMEX	FTLS	Wed, Feb 25, 2015	32.67	32.72	32.63	32.65
83	AMEX	FTLS	Tue, Feb 24, 2015	32.62	32.69	32.58	32.69
82	AMEX	FTLS	Mon, Feb 23, 2015	32.58	32.58	32.53	32.56
81	AMEX	FTLS	Fri, Feb 20, 2015	32.44	32.56	32.26	32.56
80	AMEX	FTLS	Thu, Feb 19, 2015	32.44	32.44	32.30	32.30
79	AMEX	FTLS	Wed, Feb 18, 2015	32.19	32.19	32.18	32.18
78	AMEX	FTLS	Tue, Feb 17, 2015	32.12	32.29	32.12	32.29
77	AMEX	FTLS	Fri, Feb 13, 2015	32.08	32.08	32.08	32.08
76	AMEX	FTLS	Wed, Feb 11, 2015	31.99	31.99	31.75	31.75
75	AMEX	FTLS	Fri, Feb 6, 2015	31.76	31.79	31.73	31.73
74	AMEX	FTLS	Tue, Feb 3, 2015	31.51	31.51	31.45	31.45
73	AMEX	FTLS	Mon, Feb 2, 2015	31.03	31.05	31.03	31.05
72	AMEX	FTLS	Fri, Jan 30, 2015	31.33	31.34	31.33	31.33
71	AMEX	FTLS	Thu, Jan 29, 2015	31.28	31.28	31.28	31.28
70	AMEX	FTLS	Wed, Jan 28, 2015	31.39	31.44	31.18	31.22
69	AMEX	FTLS	Tue, Jan 27, 2015	31.41	31.63	31.41	31.63
68	AMEX	FTLS	Mon, Jan 26, 2015	31.75	31.76	31.75	31.76
67	AMEX	FTLS	Fri, Jan 23, 2015	31.63	31.66	31.63	31.66
66	AMEX	FTLS	Thu, Jan 22, 2015	31.42	31.65	31.41	31.65
65	AMEX	FTLS	Tue, Jan 20, 2015	31.17	31.17	31.17	31.17
64	AMEX	FTLS	Fri, Jan 16, 2015	30.82	30.86	30.82	30.86
63	AMEX	FTLS	Thu, Jan 15, 2015	30.90	30.90	30.90	30.90
62	AMEX	FTLS	Wed, Jan 14, 2015	30.82	30.85	30.76	30.76
61	AMEX	FTLS	Tue, Jan 13, 2015	31.57	31.57	31.07	31.07
60	AMEX	FTLS	Mon, Jan 12, 2015	31.32	31.34	31.25	31.33
59	AMEX	FTLS	Fri, Jan 9, 2015	31.40	31.45	31.33	31.41
58	AMEX	FTLS	Thu, Jan 8, 2015	31.53	31.53	31.52	31.52
57	AMEX	FTLS	Wed, Jan 7, 2015	31.04	31.12	31.00	31.11
56	AMEX	FTLS	Tue, Jan 6, 2015	31.08	31.09	30.72	30.72
55	AMEX	FTLS	Mon, Jan 5, 2015	31.15	31.15	30.91	30.92
54	AMEX	FTLS	Fri, Jan 2, 2015	31.34	31.34	31.15	31.21
53	AMEX	FTLS	Wed, Dec 31, 2014	31.56	31.57	31.41	31.41
52	AMEX	FTLS	Tue, Dec 30, 2014	31.51	31.51	31.46	31.48
51	AMEX	FTLS	Mon, Dec 29, 2014	31.58	31.58	31.58	31.58
50	AMEX	FTLS	Fri, Dec 26, 2014	31.62	31.62	31.57	31.57
49	AMEX	FTLS	Wed, Dec 24, 2014	31.41	31.48	31.40	31.48
48	AMEX	FTLS	Tue, Dec 23, 2014	31.40	31.41	31.37	31.37
47	AMEX	FTLS	Mon, Dec 22, 2014	31.49	31.52	31.49	31.52
46	AMEX	FTLS	Thu, Dec 18, 2014	31.26	31.30	31.19	31.24
45	AMEX	FTLS	Tue, Dec 16, 2014	30.76	30.87	30.72	30.73
44	AMEX	FTLS	Mon, Dec 15, 2014	31.00	31.00	30.70	30.72
43	AMEX	FTLS	Fri, Dec 12, 2014	31.11	31.11	30.88	30.88
42	AMEX	FTLS	Thu, Dec 11, 2014	31.27	31.27	31.15	31.15
41	AMEX	FTLS	Mon, Dec 8, 2014	31.55	31.55	31.55	31.55
40	AMEX	FTLS	Fri, Dec 5, 2014	31.43	31.43	31.43	31.43
39	AMEX	FTLS	Thu, Dec 4, 2014	31.37	31.37	31.37	31.37
38	AMEX	FTLS	Wed, Dec 3, 2014	31.33	31.33	31.33	31.33
37	AMEX	FTLS	Tue, Dec 2, 2014	31.23	31.34	31.23	31.33
36	AMEX	FTLS	Mon, Dec 1, 2014	31.15	31.15	31.15	31.15
35	AMEX	FTLS	Fri, Nov 28, 2014	31.40	31.40	31.40	31.40
34	AMEX	FTLS	Wed, Nov 26, 2014	31.15	31.15	31.15	31.15
33	AMEX	FTLS	Mon, Nov 24, 2014	31.13	31.15	31.11	31.15
32	AMEX	FTLS	Fri, Nov 21, 2014	31.13	31.13	31.11	31.11
31	AMEX	FTLS	Thu, Nov 20, 2014	30.94	30.94	30.94	30.94
30	AMEX	FTLS	Wed, Nov 19, 2014	30.92	30.92	30.92	30.92
29	AMEX	FTLS	Thu, Nov 13, 2014	30.86	30.86	30.85	30.87
28	AMEX	FTLS	Wed, Nov 5, 2014	30.79	30.79	30.53	30.55
27	AMEX	FTLS	Wed, Oct 29, 2014	30.19	30.19	30.00	30.00
26	AMEX	FTLS	Tue, Oct 28, 2014	29.98	30.08	29.98	30.08
25	AMEX	FTLS	Mon, Oct 27, 2014	29.76	29.76	29.76	29.76
24	AMEX	FTLS	Fri, Oct 24, 2014	29.71	29.71	29.71	29.71
23	AMEX	FTLS	Thu, Oct 23, 2014	29.62	29.62	29.62	29.62
22	AMEX	FTLS	Mon, Oct 20, 2014	28.75	28.83	28.75	28.83
21	AMEX	FTLS	Mon, Oct 13, 2014	28.91	28.91	28.91	28.91
20	AMEX	FTLS	Fri, Oct 10, 2014	29.17	29.19	29.00	29.00
19	AMEX	FTLS	Thu, Oct 9, 2014	29.54	29.54	29.24	29.24
18	AMEX	FTLS	Wed, Oct 8, 2014	29.25	29.63	29.14	29.63
17	AMEX	FTLS	Tue, Oct 7, 2014	29.42	29.42	29.42	29.42
16	AMEX	FTLS	Fri, Oct 3, 2014	29.60	29.62	29.55	29.60
15	AMEX	FTLS	Thu, Oct 2, 2014	29.38	29.38	29.20	29.31
14	AMEX	FTLS	Wed, Oct 1, 2014	29.54	29.54	29.38	29.38
13	AMEX	FTLS	Tue, Sep 30, 2014	29.70	29.73	29.66	29.73
12	AMEX	FTLS	Mon, Sep 29, 2014	29.63	29.75	29.63	29.75
11	AMEX	FTLS	Fri, Sep 26, 2014	29.64	29.64	29.64	29.64
10	AMEX	FTLS	Wed, Sep 24, 2014	29.83	29.90	29.83	29.90
9	AMEX	FTLS	Tue, Sep 23, 2014	29.71	29.71	29.66	29.66
8	AMEX	FTLS	Mon, Sep 22, 2014	29.85	29.85	29.85	29.85
7	AMEX	FTLS	Fri, Sep 19, 2014	30.01	30.01	30.01	30.01
6	AMEX	FTLS	Thu, Sep 18, 2014	29.99	30.02	29.99	30.02
5	AMEX	FTLS	Wed, Sep 17, 2014	29.84	29.84	29.81	29.84
4	AMEX	FTLS	Tue, Sep 16, 2014	29.73	29.87	29.73	29.87
3	AMEX	FTLS	Fri, Sep 12, 2014	29.87	29.87	29.63	29.63
2	AMEX	FTLS	Wed, Sep 10, 2014	29.80	29.87	29.78	29.87
1	AMEX	FTLS	Tue, Sep 9, 2014	29.89	29.89	29.89	29.89
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Long/Short Equity AMEX:FTLS 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