Virtus InfraCap U.S. Preferred Stock ETF AMEX:PFFA Historical Prices

Below are the 1492 trading days of historical prices for PFFA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1492	AMEX	PFFA	Fri, Apr 19, 2024	20.35	20.44	20.33	20.40
1491	AMEX	PFFA	Thu, Apr 18, 2024	20.33	20.44	20.25	20.25
1490	AMEX	PFFA	Wed, Apr 17, 2024	20.28	20.44	20.25	20.26
1489	AMEX	PFFA	Tue, Apr 16, 2024	20.24	20.30	20.10	20.10
1488	AMEX	PFFA	Mon, Apr 15, 2024	20.70	20.70	20.16	20.19
1487	AMEX	PFFA	Fri, Apr 12, 2024	20.66	20.75	20.64	20.71
1486	AMEX	PFFA	Thu, Apr 11, 2024	20.65	20.71	20.58	20.66
1485	AMEX	PFFA	Wed, Apr 10, 2024	20.90	20.90	20.58	20.68
1484	AMEX	PFFA	Tue, Apr 9, 2024	20.99	21.03	20.93	20.93
1483	AMEX	PFFA	Mon, Apr 8, 2024	21.02	21.07	20.99	20.99
1482	AMEX	PFFA	Fri, Apr 5, 2024	20.94	21.07	20.94	20.98
1481	AMEX	PFFA	Thu, Apr 4, 2024	20.98	21.07	20.95	20.98
1480	AMEX	PFFA	Wed, Apr 3, 2024	20.91	20.98	20.85	20.98
1479	AMEX	PFFA	Tue, Apr 2, 2024	20.95	20.98	20.85	20.93
1478	AMEX	PFFA	Mon, Apr 1, 2024	20.97	21.09	20.90	21.04
1477	AMEX	PFFA	Thu, Mar 28, 2024	21.13	21.21	20.95	20.95
1476	AMEX	PFFA	Wed, Mar 27, 2024	21.10	21.15	21.00	21.15
1475	AMEX	PFFA	Tue, Mar 26, 2024	21.08	21.12	21.00	21.00
1474	AMEX	PFFA	Mon, Mar 25, 2024	21.09	21.10	21.00	21.03
1473	AMEX	PFFA	Fri, Mar 22, 2024	21.07	21.17	21.07	21.09
1472	AMEX	PFFA	Thu, Mar 21, 2024	21.09	21.18	21.04	21.10
1471	AMEX	PFFA	Wed, Mar 20, 2024	20.97	21.09	20.89	21.09
1470	AMEX	PFFA	Tue, Mar 19, 2024	21.05	21.07	20.92	20.84
1469	AMEX	PFFA	Mon, Mar 18, 2024	21.00	21.07	20.93	20.94
1468	AMEX	PFFA	Fri, Mar 15, 2024	21.03	21.04	20.93	20.99
1467	AMEX	PFFA	Thu, Mar 14, 2024	21.10	21.13	21.01	21.06
1466	AMEX	PFFA	Wed, Mar 13, 2024	21.15	21.18	21.05	21.07
1465	AMEX	PFFA	Tue, Mar 12, 2024	21.14	21.19	21.05	21.10
1464	AMEX	PFFA	Mon, Mar 11, 2024	21.23	21.24	21.11	21.11
1463	AMEX	PFFA	Fri, Mar 8, 2024	21.08	21.19	21.08	21.17
1462	AMEX	PFFA	Thu, Mar 7, 2024	21.07	21.11	21.04	21.07
1461	AMEX	PFFA	Wed, Mar 6, 2024	20.95	21.06	20.91	21.02
1460	AMEX	PFFA	Tue, Mar 5, 2024	20.90	20.96	20.89	20.95
1459	AMEX	PFFA	Mon, Mar 4, 2024	20.86	20.94	20.86	20.86
1458	AMEX	PFFA	Fri, Mar 1, 2024	20.98	21.00	20.84	20.96
1457	AMEX	PFFA	Thu, Feb 29, 2024	20.89	20.96	20.82	20.96
1456	AMEX	PFFA	Wed, Feb 28, 2024	20.79	20.83	20.75	20.83
1455	AMEX	PFFA	Tue, Feb 27, 2024	20.86	20.86	20.75	20.77
1454	AMEX	PFFA	Mon, Feb 26, 2024	21.05	21.05	20.80	20.84
1453	AMEX	PFFA	Fri, Feb 23, 2024	20.88	21.05	20.73	21.03
1452	AMEX	PFFA	Thu, Feb 22, 2024	20.81	20.84	20.68	20.83
1451	AMEX	PFFA	Wed, Feb 21, 2024	20.79	20.80	20.65	20.75
1450	AMEX	PFFA	Tue, Feb 20, 2024	20.89	20.92	20.81	20.75
1449	AMEX	PFFA	Fri, Feb 16, 2024	20.88	20.97	20.84	20.91
1448	AMEX	PFFA	Thu, Feb 15, 2024	20.89	20.96	20.82	20.91
1447	AMEX	PFFA	Wed, Feb 14, 2024	20.81	20.88	20.73	20.81
1446	AMEX	PFFA	Tue, Feb 13, 2024	20.80	20.83	20.59	20.71
1445	AMEX	PFFA	Mon, Feb 12, 2024	20.87	20.97	20.85	20.91
1444	AMEX	PFFA	Fri, Feb 9, 2024	20.72	20.87	20.70	20.87
1443	AMEX	PFFA	Thu, Feb 8, 2024	20.65	20.72	20.58	20.70
1442	AMEX	PFFA	Wed, Feb 7, 2024	20.72	20.74	20.64	20.69
1441	AMEX	PFFA	Tue, Feb 6, 2024	20.67	20.70	20.60	20.70
1440	AMEX	PFFA	Mon, Feb 5, 2024	20.88	20.88	20.60	20.63
1439	AMEX	PFFA	Fri, Feb 2, 2024	20.99	21.01	20.87	20.90
1438	AMEX	PFFA	Thu, Feb 1, 2024	20.97	21.04	20.77	21.04
1437	AMEX	PFFA	Wed, Jan 31, 2024	20.97	20.98	20.88	20.90
1436	AMEX	PFFA	Tue, Jan 30, 2024	20.99	21.00	20.86	20.96
1435	AMEX	PFFA	Mon, Jan 29, 2024	20.92	20.94	20.85	20.93
1434	AMEX	PFFA	Fri, Jan 26, 2024	20.77	20.90	20.70	20.90
1433	AMEX	PFFA	Thu, Jan 25, 2024	20.64	20.75	20.57	20.75
1432	AMEX	PFFA	Wed, Jan 24, 2024	20.68	20.70	20.54	20.55
1431	AMEX	PFFA	Tue, Jan 23, 2024	20.67	20.67	20.55	20.60
1430	AMEX	PFFA	Mon, Jan 22, 2024	20.65	20.67	20.51	20.67
1429	AMEX	PFFA	Fri, Jan 19, 2024	20.68	20.70	20.48	20.52
1428	AMEX	PFFA	Thu, Jan 18, 2024	20.76	20.76	20.56	20.64
1427	AMEX	PFFA	Wed, Jan 17, 2024	20.87	20.89	20.62	20.71
1426	AMEX	PFFA	Tue, Jan 16, 2024	20.97	20.97	20.82	20.91
1425	AMEX	PFFA	Fri, Jan 12, 2024	20.85	20.99	20.81	20.95
1424	AMEX	PFFA	Thu, Jan 11, 2024	20.86	20.87	20.74	20.81
1423	AMEX	PFFA	Wed, Jan 10, 2024	20.85	20.89	20.81	20.86
1422	AMEX	PFFA	Tue, Jan 9, 2024	20.75	20.85	20.72	20.83
1421	AMEX	PFFA	Mon, Jan 8, 2024	20.67	20.80	20.62	20.80
1420	AMEX	PFFA	Fri, Jan 5, 2024	20.53	20.74	20.52	20.64
1419	AMEX	PFFA	Thu, Jan 4, 2024	20.57	20.60	20.50	20.55
1418	AMEX	PFFA	Wed, Jan 3, 2024	20.70	20.70	20.48	20.64
1417	AMEX	PFFA	Tue, Jan 2, 2024	20.76	20.76	20.61	20.72
1416	AMEX	PFFA	Fri, Dec 29, 2023	20.73	20.78	20.59	20.71
1415	AMEX	PFFA	Thu, Dec 28, 2023	20.61	20.66	20.55	20.65
1414	AMEX	PFFA	Wed, Dec 27, 2023	20.46	20.58	20.43	20.58
1413	AMEX	PFFA	Tue, Dec 26, 2023	20.44	20.54	20.42	20.46
1412	AMEX	PFFA	Fri, Dec 22, 2023	20.42	20.45	20.38	20.44
1411	AMEX	PFFA	Thu, Dec 21, 2023	20.38	20.43	20.30	20.37
1410	AMEX	PFFA	Wed, Dec 20, 2023	20.35	20.40	20.27	20.34
1409	AMEX	PFFA	Tue, Dec 19, 2023	20.45	20.53	20.42	20.31
1408	AMEX	PFFA	Mon, Dec 18, 2023	20.42	20.45	20.33	20.45
1407	AMEX	PFFA	Fri, Dec 15, 2023	20.47	20.47	20.30	20.43
1406	AMEX	PFFA	Thu, Dec 14, 2023	20.30	20.54	20.19	20.43
1405	AMEX	PFFA	Wed, Dec 13, 2023	19.93	20.18	19.80	20.18
1404	AMEX	PFFA	Tue, Dec 12, 2023	19.82	19.84	19.72	19.84
1403	AMEX	PFFA	Mon, Dec 11, 2023	19.89	19.89	19.66	19.82
1402	AMEX	PFFA	Fri, Dec 8, 2023	19.80	19.92	19.71	19.89
1401	AMEX	PFFA	Thu, Dec 7, 2023	19.84	19.94	19.80	19.85
1400	AMEX	PFFA	Wed, Dec 6, 2023	19.75	19.89	19.75	19.84
1399	AMEX	PFFA	Tue, Dec 5, 2023	19.77	19.83	19.69	19.74
1398	AMEX	PFFA	Mon, Dec 4, 2023	19.75	19.84	19.70	19.78
1397	AMEX	PFFA	Fri, Dec 1, 2023	19.44	19.76	19.44	19.76
1396	AMEX	PFFA	Thu, Nov 30, 2023	19.15	19.46	19.15	19.43
1395	AMEX	PFFA	Wed, Nov 29, 2023	19.16	19.20	19.05	19.15
1394	AMEX	PFFA	Tue, Nov 28, 2023	18.99	19.05	18.93	19.05
1393	AMEX	PFFA	Mon, Nov 27, 2023	18.81	18.97	18.81	18.93
1392	AMEX	PFFA	Fri, Nov 24, 2023	18.80	18.86	18.72	18.80
1391	AMEX	PFFA	Wed, Nov 22, 2023	18.86	18.88	18.72	18.80
1390	AMEX	PFFA	Tue, Nov 21, 2023	18.96	18.96	18.81	18.87
1389	AMEX	PFFA	Mon, Nov 20, 2023	19.10	19.10	18.97	18.98
1388	AMEX	PFFA	Fri, Nov 17, 2023	19.27	19.29	19.12	18.99
1387	AMEX	PFFA	Thu, Nov 16, 2023	19.12	19.24	19.12	19.24
1386	AMEX	PFFA	Wed, Nov 15, 2023	19.09	19.17	19.05	19.16
1385	AMEX	PFFA	Tue, Nov 14, 2023	19.21	19.25	19.00	19.12
1384	AMEX	PFFA	Mon, Nov 13, 2023	18.92	18.98	18.75	18.85
1383	AMEX	PFFA	Fri, Nov 10, 2023	18.98	19.00	18.77	18.82
1382	AMEX	PFFA	Thu, Nov 9, 2023	19.11	19.12	18.91	18.94
1381	AMEX	PFFA	Wed, Nov 8, 2023	19.10	19.19	19.02	19.13
1380	AMEX	PFFA	Tue, Nov 7, 2023	19.10	19.14	18.99	19.06
1379	AMEX	PFFA	Mon, Nov 6, 2023	19.34	19.36	19.07	19.08
1378	AMEX	PFFA	Fri, Nov 3, 2023	19.04	19.36	19.04	19.31
1377	AMEX	PFFA	Thu, Nov 2, 2023	18.78	19.00	18.71	18.98
1376	AMEX	PFFA	Wed, Nov 1, 2023	18.30	18.71	18.27	18.71
1375	AMEX	PFFA	Tue, Oct 31, 2023	18.02	18.33	18.02	18.31
1374	AMEX	PFFA	Mon, Oct 30, 2023	18.06	18.08	17.98	18.04
1373	AMEX	PFFA	Fri, Oct 27, 2023	18.23	18.23	17.96	18.00
1372	AMEX	PFFA	Thu, Oct 26, 2023	18.22	18.27	18.11	18.22
1371	AMEX	PFFA	Wed, Oct 25, 2023	18.36	18.36	18.13	18.16
1370	AMEX	PFFA	Tue, Oct 24, 2023	18.17	18.31	18.14	18.30
1369	AMEX	PFFA	Mon, Oct 23, 2023	18.15	18.20	18.09	18.14
1368	AMEX	PFFA	Fri, Oct 20, 2023	18.15	18.24	18.04	18.24
1367	AMEX	PFFA	Thu, Oct 19, 2023	18.55	18.74	18.31	18.15
1366	AMEX	PFFA	Wed, Oct 18, 2023	18.46	18.63	18.46	18.52
1365	AMEX	PFFA	Tue, Oct 17, 2023	18.69	18.74	18.55	18.55
1364	AMEX	PFFA	Mon, Oct 16, 2023	18.68	18.78	18.61	18.77
1363	AMEX	PFFA	Fri, Oct 13, 2023	18.79	18.86	18.61	18.74
1362	AMEX	PFFA	Thu, Oct 12, 2023	18.90	18.91	18.72	18.75
1361	AMEX	PFFA	Wed, Oct 11, 2023	18.83	18.91	18.78	18.88
1360	AMEX	PFFA	Tue, Oct 10, 2023	18.62	18.77	18.54	18.75
1359	AMEX	PFFA	Mon, Oct 9, 2023	18.57	18.71	18.50	18.69
1358	AMEX	PFFA	Fri, Oct 6, 2023	18.50	18.60	18.33	18.57
1357	AMEX	PFFA	Thu, Oct 5, 2023	18.53	18.62	18.50	18.57
1356	AMEX	PFFA	Wed, Oct 4, 2023	18.60	18.69	18.50	18.58
1355	AMEX	PFFA	Tue, Oct 3, 2023	19.01	19.11	18.52	18.58
1354	AMEX	PFFA	Mon, Oct 2, 2023	19.29	19.29	19.03	19.05
1353	AMEX	PFFA	Fri, Sep 29, 2023	19.36	19.49	19.23	19.34
1352	AMEX	PFFA	Thu, Sep 28, 2023	19.02	19.29	18.95	19.29
1351	AMEX	PFFA	Wed, Sep 27, 2023	19.19	19.19	18.91	19.05
1350	AMEX	PFFA	Tue, Sep 26, 2023	19.20	19.31	19.05	19.06
1349	AMEX	PFFA	Mon, Sep 25, 2023	19.21	19.21	19.11	19.20
1348	AMEX	PFFA	Fri, Sep 22, 2023	19.23	19.54	19.10	19.27
1347	AMEX	PFFA	Thu, Sep 21, 2023	19.51	19.51	19.21	19.22
1346	AMEX	PFFA	Wed, Sep 20, 2023	19.65	19.72	19.60	19.62
1345	AMEX	PFFA	Tue, Sep 19, 2023	19.78	19.85	19.70	19.64
1344	AMEX	PFFA	Mon, Sep 18, 2023	19.78	19.80	19.69	19.78
1343	AMEX	PFFA	Fri, Sep 15, 2023	19.74	19.76	19.62	19.74
1342	AMEX	PFFA	Thu, Sep 14, 2023	19.62	19.77	19.60	19.72
1341	AMEX	PFFA	Wed, Sep 13, 2023	19.62	19.64	19.52	19.58
1340	AMEX	PFFA	Tue, Sep 12, 2023	19.60	19.68	19.51	19.59
1339	AMEX	PFFA	Mon, Sep 11, 2023	19.78	19.78	19.60	19.60
1338	AMEX	PFFA	Fri, Sep 8, 2023	19.63	19.75	19.62	19.64
1337	AMEX	PFFA	Thu, Sep 7, 2023	19.63	19.65	19.60	19.62
1336	AMEX	PFFA	Wed, Sep 6, 2023	19.75	19.75	19.61	19.65
1335	AMEX	PFFA	Tue, Sep 5, 2023	19.91	19.93	19.70	19.74
1334	AMEX	PFFA	Fri, Sep 1, 2023	19.99	19.99	19.85	19.88
1333	AMEX	PFFA	Thu, Aug 31, 2023	19.70	19.99	19.65	19.99
1332	AMEX	PFFA	Wed, Aug 30, 2023	19.62	19.67	19.54	19.62
1331	AMEX	PFFA	Tue, Aug 29, 2023	19.41	19.59	19.39	19.59
1330	AMEX	PFFA	Mon, Aug 28, 2023	19.30	19.42	19.30	19.38
1329	AMEX	PFFA	Fri, Aug 25, 2023	19.27	19.35	19.22	19.27
1328	AMEX	PFFA	Thu, Aug 24, 2023	19.30	19.36	19.22	19.22
1327	AMEX	PFFA	Wed, Aug 23, 2023	19.05	19.30	19.03	19.30
1326	AMEX	PFFA	Tue, Aug 22, 2023	19.30	19.30	19.01	19.02
1325	AMEX	PFFA	Mon, Aug 21, 2023	19.37	19.37	19.12	19.25
1324	AMEX	PFFA	Fri, Aug 18, 2023	19.53	19.53	19.40	19.34
1323	AMEX	PFFA	Thu, Aug 17, 2023	19.60	19.62	19.44	19.62
1322	AMEX	PFFA	Wed, Aug 16, 2023	19.51	19.60	19.51	19.55
1321	AMEX	PFFA	Tue, Aug 15, 2023	19.66	19.66	19.55	19.57
1320	AMEX	PFFA	Mon, Aug 14, 2023	19.72	19.74	19.60	19.73
1319	AMEX	PFFA	Fri, Aug 11, 2023	19.74	19.75	19.64	19.75
1318	AMEX	PFFA	Thu, Aug 10, 2023	19.88	19.88	19.64	19.71
1317	AMEX	PFFA	Wed, Aug 9, 2023	19.77	19.80	19.67	19.73
1316	AMEX	PFFA	Tue, Aug 8, 2023	19.70	19.78	19.60	19.78
1315	AMEX	PFFA	Mon, Aug 7, 2023	19.84	19.84	19.70	19.75
1314	AMEX	PFFA	Fri, Aug 4, 2023	19.63	19.79	19.60	19.75
1313	AMEX	PFFA	Thu, Aug 3, 2023	19.65	19.66	19.48	19.59
1312	AMEX	PFFA	Wed, Aug 2, 2023	19.80	19.83	19.62	19.73
1311	AMEX	PFFA	Tue, Aug 1, 2023	19.82	19.93	19.77	19.87
1310	AMEX	PFFA	Mon, Jul 31, 2023	19.80	19.95	19.74	19.92
1309	AMEX	PFFA	Fri, Jul 28, 2023	19.84	19.84	19.65	19.75
1308	AMEX	PFFA	Thu, Jul 27, 2023	19.81	19.90	19.68	19.69
1307	AMEX	PFFA	Wed, Jul 26, 2023	19.75	19.82	19.70	19.81
1306	AMEX	PFFA	Tue, Jul 25, 2023	19.74	19.75	19.65	19.73
1305	AMEX	PFFA	Mon, Jul 24, 2023	19.64	19.73	19.61	19.73
1304	AMEX	PFFA	Fri, Jul 21, 2023	19.67	19.75	19.60	19.64
1303	AMEX	PFFA	Thu, Jul 20, 2023	19.74	19.74	19.59	19.66
1302	AMEX	PFFA	Wed, Jul 19, 2023	19.80	19.90	19.79	19.74
1301	AMEX	PFFA	Tue, Jul 18, 2023	19.69	19.79	19.65	19.78
1300	AMEX	PFFA	Mon, Jul 17, 2023	19.73	19.75	19.57	19.65
1299	AMEX	PFFA	Fri, Jul 14, 2023	19.79	19.80	19.61	19.69
1298	AMEX	PFFA	Thu, Jul 13, 2023	19.78	19.80	19.73	19.75
1297	AMEX	PFFA	Wed, Jul 12, 2023	19.75	19.83	19.69	19.76
1296	AMEX	PFFA	Tue, Jul 11, 2023	19.59	19.67	19.52	19.67
1295	AMEX	PFFA	Mon, Jul 10, 2023	19.56	19.60	19.42	19.55
1294	AMEX	PFFA	Fri, Jul 7, 2023	19.26	19.55	19.26	19.50
1293	AMEX	PFFA	Thu, Jul 6, 2023	19.55	19.62	19.26	19.36
1292	AMEX	PFFA	Wed, Jul 5, 2023	19.64	19.65	19.51	19.56
1291	AMEX	PFFA	Mon, Jul 3, 2023	19.63	19.64	19.56	19.64
1290	AMEX	PFFA	Fri, Jun 30, 2023	19.27	19.67	19.20	19.64
1289	AMEX	PFFA	Thu, Jun 29, 2023	19.15	19.18	19.01	19.18
1288	AMEX	PFFA	Wed, Jun 28, 2023	19.04	19.11	18.97	19.11
1287	AMEX	PFFA	Tue, Jun 27, 2023	19.04	19.08	18.95	19.02
1286	AMEX	PFFA	Mon, Jun 26, 2023	18.86	19.05	18.86	19.01
1285	AMEX	PFFA	Fri, Jun 23, 2023	18.80	18.93	18.79	18.85
1284	AMEX	PFFA	Thu, Jun 22, 2023	18.90	18.93	18.78	18.79
1283	AMEX	PFFA	Wed, Jun 21, 2023	18.77	18.90	18.75	18.89
1282	AMEX	PFFA	Tue, Jun 20, 2023	18.89	18.90	18.75	18.80
1281	AMEX	PFFA	Fri, Jun 16, 2023	19.17	19.17	18.95	18.85
1280	AMEX	PFFA	Thu, Jun 15, 2023	19.10	19.18	19.00	19.07
1279	AMEX	PFFA	Wed, Jun 14, 2023	19.24	19.24	18.95	19.09
1278	AMEX	PFFA	Tue, Jun 13, 2023	19.19	19.20	19.05	19.08
1277	AMEX	PFFA	Mon, Jun 12, 2023	19.18	19.19	19.01	19.10
1276	AMEX	PFFA	Fri, Jun 9, 2023	19.17	19.23	19.05	19.05
1275	AMEX	PFFA	Thu, Jun 8, 2023	19.20	19.20	19.05	19.10
1274	AMEX	PFFA	Wed, Jun 7, 2023	19.14	19.20	19.03	19.17
1273	AMEX	PFFA	Tue, Jun 6, 2023	19.02	19.16	18.95	19.10
1272	AMEX	PFFA	Mon, Jun 5, 2023	19.00	19.11	18.48	18.99
1271	AMEX	PFFA	Fri, Jun 2, 2023	18.77	19.03	18.70	18.99
1270	AMEX	PFFA	Thu, Jun 1, 2023	18.58	18.82	18.50	18.74
1269	AMEX	PFFA	Wed, May 31, 2023	18.26	18.58	18.15	18.49
1268	AMEX	PFFA	Tue, May 30, 2023	18.20	18.29	18.14	18.28
1267	AMEX	PFFA	Fri, May 26, 2023	18.09	18.23	18.08	18.15
1266	AMEX	PFFA	Thu, May 25, 2023	18.25	18.34	18.08	18.08
1265	AMEX	PFFA	Wed, May 24, 2023	18.36	18.38	18.18	18.23
1264	AMEX	PFFA	Tue, May 23, 2023	18.27	18.44	18.27	18.38
1263	AMEX	PFFA	Mon, May 22, 2023	18.38	18.41	18.22	18.38
1262	AMEX	PFFA	Fri, May 19, 2023	18.44	18.49	18.34	18.27
1261	AMEX	PFFA	Thu, May 18, 2023	18.26	18.42	18.23	18.37
1260	AMEX	PFFA	Wed, May 17, 2023	18.09	18.28	17.97	18.25
1259	AMEX	PFFA	Tue, May 16, 2023	18.16	18.16	17.95	17.95
1258	AMEX	PFFA	Mon, May 15, 2023	18.00	18.17	17.95	18.17
1257	AMEX	PFFA	Fri, May 12, 2023	18.01	18.11	17.96	17.96
1256	AMEX	PFFA	Thu, May 11, 2023	18.10	18.15	17.99	18.05
1255	AMEX	PFFA	Wed, May 10, 2023	18.16	18.20	18.03	18.14
1254	AMEX	PFFA	Tue, May 9, 2023	18.17	18.25	17.97	18.12
1253	AMEX	PFFA	Mon, May 8, 2023	18.25	18.35	18.13	18.23
1252	AMEX	PFFA	Fri, May 5, 2023	18.09	18.40	18.02	18.23
1251	AMEX	PFFA	Thu, May 4, 2023	18.41	18.42	17.83	17.94
1250	AMEX	PFFA	Wed, May 3, 2023	18.74	18.84	18.37	18.39
1249	AMEX	PFFA	Tue, May 2, 2023	19.10	19.10	18.60	18.64
1248	AMEX	PFFA	Mon, May 1, 2023	19.15	19.16	18.98	19.04
1247	AMEX	PFFA	Fri, Apr 28, 2023	18.94	19.17	18.85	19.14
1246	AMEX	PFFA	Thu, Apr 27, 2023	18.72	18.85	18.63	18.83
1245	AMEX	PFFA	Wed, Apr 26, 2023	18.60	18.86	18.50	18.61
1244	AMEX	PFFA	Tue, Apr 25, 2023	18.95	18.99	18.62	18.73
1243	AMEX	PFFA	Mon, Apr 24, 2023	18.99	19.00	18.90	18.93
1242	AMEX	PFFA	Fri, Apr 21, 2023	18.98	19.07	18.93	18.95
1241	AMEX	PFFA	Thu, Apr 20, 2023	18.98	19.15	18.96	18.96
1240	AMEX	PFFA	Wed, Apr 19, 2023	19.25	19.26	19.10	19.09
1239	AMEX	PFFA	Tue, Apr 18, 2023	19.27	19.28	19.14	19.26
1238	AMEX	PFFA	Mon, Apr 17, 2023	19.25	19.26	19.16	19.25
1237	AMEX	PFFA	Fri, Apr 14, 2023	19.35	19.37	19.01	19.25
1236	AMEX	PFFA	Thu, Apr 13, 2023	19.39	19.39	19.20	19.35
1235	AMEX	PFFA	Wed, Apr 12, 2023	19.48	19.52	19.25	19.25
1234	AMEX	PFFA	Tue, Apr 11, 2023	19.30	19.41	19.26	19.39
1233	AMEX	PFFA	Mon, Apr 10, 2023	19.30	19.32	19.20	19.26
1232	AMEX	PFFA	Thu, Apr 6, 2023	19.23	19.37	19.15	19.32
1231	AMEX	PFFA	Wed, Apr 5, 2023	19.39	19.40	19.20	19.27
1230	AMEX	PFFA	Tue, Apr 4, 2023	19.35	19.40	19.22	19.33
1229	AMEX	PFFA	Mon, Apr 3, 2023	19.40	19.40	19.19	19.40
1228	AMEX	PFFA	Fri, Mar 31, 2023	18.96	19.32	18.90	19.32
1227	AMEX	PFFA	Thu, Mar 30, 2023	18.76	18.89	18.70	18.89
1226	AMEX	PFFA	Wed, Mar 29, 2023	18.53	18.70	18.47	18.69
1225	AMEX	PFFA	Tue, Mar 28, 2023	18.40	18.45	18.22	18.44
1224	AMEX	PFFA	Mon, Mar 27, 2023	18.11	18.43	18.11	18.29
1223	AMEX	PFFA	Fri, Mar 24, 2023	18.01	18.10	17.87	18.07
1222	AMEX	PFFA	Thu, Mar 23, 2023	18.45	18.49	18.00	18.03
1221	AMEX	PFFA	Wed, Mar 22, 2023	18.35	18.50	18.25	18.33
1220	AMEX	PFFA	Tue, Mar 21, 2023	18.28	18.46	18.28	18.36
1219	AMEX	PFFA	Mon, Mar 20, 2023	18.51	18.60	18.10	18.17
1218	AMEX	PFFA	Fri, Mar 17, 2023	18.99	19.01	18.54	18.41
1217	AMEX	PFFA	Thu, Mar 16, 2023	18.63	19.20	18.63	19.10
1216	AMEX	PFFA	Wed, Mar 15, 2023	18.89	19.03	18.52	18.83
1215	AMEX	PFFA	Tue, Mar 14, 2023	19.04	19.42	19.00	19.11
1214	AMEX	PFFA	Mon, Mar 13, 2023	18.91	19.06	18.68	18.90
1213	AMEX	PFFA	Fri, Mar 10, 2023	19.82	19.82	19.11	19.14
1212	AMEX	PFFA	Thu, Mar 9, 2023	20.43	20.45	19.83	19.94
1211	AMEX	PFFA	Wed, Mar 8, 2023	20.43	20.54	20.42	20.43
1210	AMEX	PFFA	Tue, Mar 7, 2023	20.79	20.79	20.42	20.42
1209	AMEX	PFFA	Mon, Mar 6, 2023	20.75	20.80	20.70	20.78
1208	AMEX	PFFA	Fri, Mar 3, 2023	20.62	20.73	20.57	20.62
1207	AMEX	PFFA	Thu, Mar 2, 2023	20.57	20.62	20.45	20.55
1206	AMEX	PFFA	Wed, Mar 1, 2023	20.69	20.71	20.50	20.62
1205	AMEX	PFFA	Tue, Feb 28, 2023	20.57	20.66	20.53	20.64
1204	AMEX	PFFA	Mon, Feb 27, 2023	20.64	20.66	20.53	20.53
1203	AMEX	PFFA	Fri, Feb 24, 2023	20.38	20.54	20.32	20.53
1202	AMEX	PFFA	Thu, Feb 23, 2023	20.50	20.64	20.45	20.55
1201	AMEX	PFFA	Wed, Feb 22, 2023	20.49	20.58	20.38	20.44
1200	AMEX	PFFA	Tue, Feb 21, 2023	20.84	20.95	20.41	20.42
1199	AMEX	PFFA	Fri, Feb 17, 2023	21.11	21.14	21.01	20.96
1198	AMEX	PFFA	Thu, Feb 16, 2023	21.04	21.19	21.01	21.18
1197	AMEX	PFFA	Wed, Feb 15, 2023	21.19	21.19	21.08	21.14
1196	AMEX	PFFA	Tue, Feb 14, 2023	21.05	21.17	21.01	21.17
1195	AMEX	PFFA	Mon, Feb 13, 2023	20.95	21.12	20.92	21.12
1194	AMEX	PFFA	Fri, Feb 10, 2023	20.91	21.00	20.85	20.95
1193	AMEX	PFFA	Thu, Feb 9, 2023	21.15	21.18	20.95	20.96
1192	AMEX	PFFA	Wed, Feb 8, 2023	21.10	21.14	21.01	21.12
1191	AMEX	PFFA	Tue, Feb 7, 2023	21.25	21.28	21.01	21.12
1190	AMEX	PFFA	Mon, Feb 6, 2023	21.33	21.37	21.15	21.21
1189	AMEX	PFFA	Fri, Feb 3, 2023	21.60	21.60	21.37	21.44
1188	AMEX	PFFA	Thu, Feb 2, 2023	21.58	21.71	21.40	21.66
1187	AMEX	PFFA	Wed, Feb 1, 2023	21.24	21.39	21.14	21.36
1186	AMEX	PFFA	Tue, Jan 31, 2023	21.07	21.21	21.02	21.19
1185	AMEX	PFFA	Mon, Jan 30, 2023	21.00	21.08	20.95	21.07
1184	AMEX	PFFA	Fri, Jan 27, 2023	20.87	21.05	20.75	21.01
1183	AMEX	PFFA	Thu, Jan 26, 2023	20.75	20.87	20.55	20.86
1182	AMEX	PFFA	Wed, Jan 25, 2023	20.60	20.64	20.48	20.59
1181	AMEX	PFFA	Tue, Jan 24, 2023	20.63	20.69	20.45	20.64
1180	AMEX	PFFA	Mon, Jan 23, 2023	20.41	20.64	20.38	20.63
1179	AMEX	PFFA	Fri, Jan 20, 2023	20.42	20.42	20.13	20.36
1178	AMEX	PFFA	Thu, Jan 19, 2023	20.39	20.52	20.32	20.33
1177	AMEX	PFFA	Wed, Jan 18, 2023	20.64	20.64	20.33	20.40
1176	AMEX	PFFA	Tue, Jan 17, 2023	20.17	20.44	20.10	20.44
1175	AMEX	PFFA	Fri, Jan 13, 2023	19.95	20.17	19.95	20.10
1174	AMEX	PFFA	Thu, Jan 12, 2023	19.89	20.04	19.80	19.99
1173	AMEX	PFFA	Wed, Jan 11, 2023	19.80	19.93	19.76	19.87
1172	AMEX	PFFA	Tue, Jan 10, 2023	19.67	19.73	19.51	19.73
1171	AMEX	PFFA	Mon, Jan 9, 2023	19.61	19.68	19.51	19.64
1170	AMEX	PFFA	Fri, Jan 6, 2023	19.26	19.50	19.12	19.50
1169	AMEX	PFFA	Thu, Jan 5, 2023	18.96	19.14	18.87	19.10
1168	AMEX	PFFA	Wed, Jan 4, 2023	18.59	18.97	18.54	18.96
1167	AMEX	PFFA	Tue, Jan 3, 2023	18.28	18.48	18.28	18.47
1166	AMEX	PFFA	Fri, Dec 30, 2022	18.01	18.18	18.00	18.14
1165	AMEX	PFFA	Thu, Dec 29, 2022	18.11	18.16	17.98	18.11
1164	AMEX	PFFA	Wed, Dec 28, 2022	18.21	18.21	17.93	17.98
1163	AMEX	PFFA	Tue, Dec 27, 2022	18.00	18.20	17.99	18.11
1162	AMEX	PFFA	Fri, Dec 23, 2022	18.10	18.22	17.98	18.06
1161	AMEX	PFFA	Thu, Dec 22, 2022	18.27	18.27	17.97	18.07
1160	AMEX	PFFA	Wed, Dec 21, 2022	18.23	18.46	18.23	18.32
1159	AMEX	PFFA	Tue, Dec 20, 2022	18.58	18.58	18.20	18.27
1158	AMEX	PFFA	Mon, Dec 19, 2022	18.65	18.73	18.56	18.45
1157	AMEX	PFFA	Fri, Dec 16, 2022	18.85	18.92	18.65	18.70
1156	AMEX	PFFA	Thu, Dec 15, 2022	19.09	19.13	18.85	18.93
1155	AMEX	PFFA	Wed, Dec 14, 2022	19.03	19.17	18.95	19.11
1154	AMEX	PFFA	Tue, Dec 13, 2022	19.05	19.20	18.94	19.05
1153	AMEX	PFFA	Mon, Dec 12, 2022	18.87	18.91	18.65	18.75
1152	AMEX	PFFA	Fri, Dec 9, 2022	19.12	19.18	18.83	18.83
1151	AMEX	PFFA	Thu, Dec 8, 2022	19.39	19.47	19.17	19.20
1150	AMEX	PFFA	Wed, Dec 7, 2022	19.39	19.41	19.22	19.37
1149	AMEX	PFFA	Tue, Dec 6, 2022	19.58	19.60	19.08	19.38
1148	AMEX	PFFA	Mon, Dec 5, 2022	19.68	19.69	19.33	19.44
1147	AMEX	PFFA	Fri, Dec 2, 2022	19.66	19.79	19.46	19.72
1146	AMEX	PFFA	Thu, Dec 1, 2022	19.55	19.74	19.44	19.73
1145	AMEX	PFFA	Wed, Nov 30, 2022	19.08	19.50	19.00	19.45
1144	AMEX	PFFA	Tue, Nov 29, 2022	19.15	19.19	18.90	19.01
1143	AMEX	PFFA	Mon, Nov 28, 2022	19.18	19.29	19.11	19.17
1142	AMEX	PFFA	Fri, Nov 25, 2022	19.19	19.24	19.11	19.18
1141	AMEX	PFFA	Wed, Nov 23, 2022	19.11	19.33	19.02	19.21
1140	AMEX	PFFA	Tue, Nov 22, 2022	19.14	19.14	19.00	19.09
1139	AMEX	PFFA	Mon, Nov 21, 2022	19.14	19.14	18.93	19.02
1138	AMEX	PFFA	Fri, Nov 18, 2022	19.41	19.41	19.18	19.02
1137	AMEX	PFFA	Thu, Nov 17, 2022	19.52	19.55	19.25	19.27
1136	AMEX	PFFA	Wed, Nov 16, 2022	19.77	19.80	19.60	19.60
1135	AMEX	PFFA	Tue, Nov 15, 2022	19.80	19.80	19.60	19.68
1134	AMEX	PFFA	Mon, Nov 14, 2022	19.74	19.78	19.57	19.57
1133	AMEX	PFFA	Fri, Nov 11, 2022	19.47	19.78	19.45	19.74
1132	AMEX	PFFA	Thu, Nov 10, 2022	19.00	19.55	18.95	19.42
1131	AMEX	PFFA	Wed, Nov 9, 2022	18.92	18.92	18.56	18.70
1130	AMEX	PFFA	Tue, Nov 8, 2022	18.63	18.90	18.54	18.86
1129	AMEX	PFFA	Mon, Nov 7, 2022	18.51	18.61	18.36	18.54
1128	AMEX	PFFA	Fri, Nov 4, 2022	18.51	18.51	18.33	18.38
1127	AMEX	PFFA	Thu, Nov 3, 2022	18.40	18.42	18.26	18.32
1126	AMEX	PFFA	Wed, Nov 2, 2022	18.60	18.65	18.36	18.46
1125	AMEX	PFFA	Tue, Nov 1, 2022	18.78	18.78	18.53	18.55
1124	AMEX	PFFA	Mon, Oct 31, 2022	18.53	18.71	18.52	18.66
1123	AMEX	PFFA	Fri, Oct 28, 2022	18.43	18.58	18.40	18.53
1122	AMEX	PFFA	Thu, Oct 27, 2022	18.60	18.65	18.38	18.41
1121	AMEX	PFFA	Wed, Oct 26, 2022	18.46	18.66	18.43	18.46
1120	AMEX	PFFA	Tue, Oct 25, 2022	18.12	18.43	18.12	18.43
1119	AMEX	PFFA	Mon, Oct 24, 2022	18.02	18.27	18.02	18.10
1118	AMEX	PFFA	Fri, Oct 21, 2022	18.15	18.18	18.02	18.04
1117	AMEX	PFFA	Thu, Oct 20, 2022	18.63	18.63	18.22	18.24
1116	AMEX	PFFA	Wed, Oct 19, 2022	18.76	18.93	18.66	18.59
1115	AMEX	PFFA	Tue, Oct 18, 2022	18.90	19.00	18.83	18.89
1114	AMEX	PFFA	Mon, Oct 17, 2022	18.66	18.90	18.66	18.85
1113	AMEX	PFFA	Fri, Oct 14, 2022	18.60	18.75	18.60	18.60
1112	AMEX	PFFA	Thu, Oct 13, 2022	18.46	18.66	18.19	18.54
1111	AMEX	PFFA	Wed, Oct 12, 2022	18.62	18.80	18.58	18.62
1110	AMEX	PFFA	Tue, Oct 11, 2022	18.89	18.95	18.68	18.79
1109	AMEX	PFFA	Mon, Oct 10, 2022	19.18	19.24	18.90	18.90
1108	AMEX	PFFA	Fri, Oct 7, 2022	19.35	19.39	19.08	19.18
1107	AMEX	PFFA	Thu, Oct 6, 2022	19.52	19.52	19.32	19.44
1106	AMEX	PFFA	Wed, Oct 5, 2022	19.45	19.53	19.26	19.40
1105	AMEX	PFFA	Tue, Oct 4, 2022	19.46	19.76	19.45	19.55
1104	AMEX	PFFA	Mon, Oct 3, 2022	19.14	19.48	19.14	19.34
1103	AMEX	PFFA	Fri, Sep 30, 2022	18.89	19.10	18.89	19.04
1102	AMEX	PFFA	Thu, Sep 29, 2022	19.23	19.33	18.90	19.02
1101	AMEX	PFFA	Wed, Sep 28, 2022	18.97	19.51	18.97	19.40
1100	AMEX	PFFA	Tue, Sep 27, 2022	19.09	19.25	18.88	18.97
1099	AMEX	PFFA	Mon, Sep 26, 2022	19.69	19.72	18.98	19.06
1098	AMEX	PFFA	Fri, Sep 23, 2022	20.25	20.33	19.52	19.72
1097	AMEX	PFFA	Thu, Sep 22, 2022	20.63	20.64	20.25	20.27
1096	AMEX	PFFA	Wed, Sep 21, 2022	20.81	20.90	20.61	20.65
1095	AMEX	PFFA	Tue, Sep 20, 2022	20.90	20.93	20.57	20.65
1094	AMEX	PFFA	Mon, Sep 19, 2022	21.01	21.15	21.00	20.94
1093	AMEX	PFFA	Fri, Sep 16, 2022	21.24	21.26	21.00	21.13
1092	AMEX	PFFA	Thu, Sep 15, 2022	21.41	21.51	21.26	21.26
1091	AMEX	PFFA	Wed, Sep 14, 2022	21.55	21.56	21.40	21.48
1090	AMEX	PFFA	Tue, Sep 13, 2022	21.66	21.66	21.41	21.52
1089	AMEX	PFFA	Mon, Sep 12, 2022	21.75	21.77	21.60	21.76
1088	AMEX	PFFA	Fri, Sep 9, 2022	21.50	21.61	21.40	21.57
1087	AMEX	PFFA	Thu, Sep 8, 2022	21.45	21.54	21.37	21.42
1086	AMEX	PFFA	Wed, Sep 7, 2022	21.48	21.50	21.33	21.50
1085	AMEX	PFFA	Tue, Sep 6, 2022	21.60	21.65	21.37	21.42
1084	AMEX	PFFA	Fri, Sep 2, 2022	21.64	21.70	21.51	21.55
1083	AMEX	PFFA	Thu, Sep 1, 2022	21.87	21.87	21.39	21.47
1082	AMEX	PFFA	Wed, Aug 31, 2022	21.82	21.99	21.78	21.83
1081	AMEX	PFFA	Tue, Aug 30, 2022	22.07	22.07	21.81	21.81
1080	AMEX	PFFA	Mon, Aug 29, 2022	22.00	22.10	21.97	22.07
1079	AMEX	PFFA	Fri, Aug 26, 2022	22.28	22.30	22.10	22.15
1078	AMEX	PFFA	Thu, Aug 25, 2022	22.00	22.26	21.92	22.26
1077	AMEX	PFFA	Wed, Aug 24, 2022	22.07	22.12	21.90	21.95
1076	AMEX	PFFA	Tue, Aug 23, 2022	22.10	22.32	21.90	22.06
1075	AMEX	PFFA	Mon, Aug 22, 2022	22.36	22.38	21.97	22.21
1074	AMEX	PFFA	Fri, Aug 19, 2022	22.77	22.78	22.52	22.39
1073	AMEX	PFFA	Thu, Aug 18, 2022	22.75	22.85	22.74	22.79
1072	AMEX	PFFA	Wed, Aug 17, 2022	23.00	23.00	22.72	22.74
1071	AMEX	PFFA	Tue, Aug 16, 2022	23.10	23.13	22.93	23.05
1070	AMEX	PFFA	Mon, Aug 15, 2022	22.94	23.07	22.91	23.07
1069	AMEX	PFFA	Fri, Aug 12, 2022	22.82	23.00	22.72	22.89
1068	AMEX	PFFA	Thu, Aug 11, 2022	22.86	22.86	22.71	22.76
1067	AMEX	PFFA	Wed, Aug 10, 2022	22.58	22.75	22.56	22.71
1066	AMEX	PFFA	Tue, Aug 9, 2022	22.65	22.65	22.36	22.40
1065	AMEX	PFFA	Mon, Aug 8, 2022	22.71	22.78	22.53	22.57
1064	AMEX	PFFA	Fri, Aug 5, 2022	22.85	22.85	22.53	22.61
1063	AMEX	PFFA	Thu, Aug 4, 2022	22.78	23.00	22.75	22.84
1062	AMEX	PFFA	Wed, Aug 3, 2022	22.63	22.85	22.55	22.70
1061	AMEX	PFFA	Tue, Aug 2, 2022	22.53	22.75	22.42	22.65
1060	AMEX	PFFA	Mon, Aug 1, 2022	22.52	22.60	22.44	22.56
1059	AMEX	PFFA	Fri, Jul 29, 2022	22.17	22.50	22.12	22.50
1058	AMEX	PFFA	Thu, Jul 28, 2022	21.85	22.12	21.85	22.12
1057	AMEX	PFFA	Wed, Jul 27, 2022	21.71	21.86	21.66	21.85
1056	AMEX	PFFA	Tue, Jul 26, 2022	21.80	21.80	21.70	21.70
1055	AMEX	PFFA	Mon, Jul 25, 2022	21.66	21.73	21.65	21.72
1054	AMEX	PFFA	Fri, Jul 22, 2022	21.57	21.74	21.57	21.68
1053	AMEX	PFFA	Thu, Jul 21, 2022	21.70	21.70	21.55	21.55
1052	AMEX	PFFA	Wed, Jul 20, 2022	21.74	21.74	21.55	21.65
1051	AMEX	PFFA	Tue, Jul 19, 2022	21.73	21.84	21.65	21.63
1050	AMEX	PFFA	Mon, Jul 18, 2022	21.75	21.80	21.61	21.65
1049	AMEX	PFFA	Fri, Jul 15, 2022	21.48	21.74	21.42	21.73
1048	AMEX	PFFA	Thu, Jul 14, 2022	21.53	21.58	21.35	21.41
1047	AMEX	PFFA	Wed, Jul 13, 2022	21.40	21.55	21.40	21.49
1046	AMEX	PFFA	Tue, Jul 12, 2022	21.46	21.60	21.45	21.45
1045	AMEX	PFFA	Mon, Jul 11, 2022	21.50	21.50	21.41	21.48
1044	AMEX	PFFA	Fri, Jul 8, 2022	21.32	21.48	21.30	21.48
1043	AMEX	PFFA	Thu, Jul 7, 2022	21.22	21.42	21.22	21.30
1042	AMEX	PFFA	Wed, Jul 6, 2022	21.25	21.30	21.15	21.22
1041	AMEX	PFFA	Tue, Jul 5, 2022	21.22	21.38	21.15	21.24
1040	AMEX	PFFA	Fri, Jul 1, 2022	21.14	21.25	21.11	21.21
1039	AMEX	PFFA	Thu, Jun 30, 2022	20.99	21.15	20.91	21.10
1038	AMEX	PFFA	Wed, Jun 29, 2022	21.20	21.20	21.00	21.00
1037	AMEX	PFFA	Tue, Jun 28, 2022	21.31	21.35	21.10	21.13
1036	AMEX	PFFA	Mon, Jun 27, 2022	21.27	21.38	21.20	21.20
1035	AMEX	PFFA	Fri, Jun 24, 2022	21.13	21.20	21.01	21.17
1034	AMEX	PFFA	Thu, Jun 23, 2022	20.97	21.12	20.88	20.89
1033	AMEX	PFFA	Wed, Jun 22, 2022	20.88	20.91	20.80	20.88
1032	AMEX	PFFA	Tue, Jun 21, 2022	20.80	20.96	20.78	20.90
1031	AMEX	PFFA	Fri, Jun 17, 2022	20.76	20.98	20.76	20.62
1030	AMEX	PFFA	Thu, Jun 16, 2022	21.29	21.29	20.78	20.79
1029	AMEX	PFFA	Wed, Jun 15, 2022	21.00	21.61	20.79	21.31
1028	AMEX	PFFA	Tue, Jun 14, 2022	21.42	21.45	20.76	20.97
1027	AMEX	PFFA	Mon, Jun 13, 2022	22.21	22.21	21.29	21.29
1026	AMEX	PFFA	Fri, Jun 10, 2022	22.50	22.67	22.26	22.31
1025	AMEX	PFFA	Thu, Jun 9, 2022	22.98	22.98	22.66	22.72
1024	AMEX	PFFA	Wed, Jun 8, 2022	23.00	23.14	22.97	22.98
1023	AMEX	PFFA	Tue, Jun 7, 2022	23.09	23.14	23.02	23.05
1022	AMEX	PFFA	Mon, Jun 6, 2022	23.00	23.18	23.00	23.11
1021	AMEX	PFFA	Fri, Jun 3, 2022	22.95	23.08	22.95	23.08
1020	AMEX	PFFA	Thu, Jun 2, 2022	23.15	23.16	23.00	23.09
1019	AMEX	PFFA	Wed, Jun 1, 2022	22.90	23.19	22.90	23.09
1018	AMEX	PFFA	Tue, May 31, 2022	22.96	23.00	22.76	23.00
1017	AMEX	PFFA	Fri, May 27, 2022	22.50	23.00	22.50	22.94
1016	AMEX	PFFA	Thu, May 26, 2022	22.20	22.60	22.19	22.51
1015	AMEX	PFFA	Wed, May 25, 2022	21.85	22.20	21.85	22.15
1014	AMEX	PFFA	Tue, May 24, 2022	21.97	22.04	21.80	21.95
1013	AMEX	PFFA	Mon, May 23, 2022	21.91	22.13	21.91	21.99
1012	AMEX	PFFA	Fri, May 20, 2022	22.10	22.10	21.85	21.91
1011	AMEX	PFFA	Thu, May 19, 2022	21.97	22.15	21.90	21.98
1010	AMEX	PFFA	Wed, May 18, 2022	22.21	22.25	21.90	21.99
1009	AMEX	PFFA	Tue, May 17, 2022	22.34	22.34	22.09	22.17
1008	AMEX	PFFA	Mon, May 16, 2022	22.00	22.19	21.92	22.16
1007	AMEX	PFFA	Fri, May 13, 2022	21.79	22.00	21.72	22.00
1006	AMEX	PFFA	Thu, May 12, 2022	21.83	22.03	21.56	21.65
1005	AMEX	PFFA	Wed, May 11, 2022	22.16	22.35	22.00	22.06
1004	AMEX	PFFA	Tue, May 10, 2022	22.34	22.61	22.04	22.19
1003	AMEX	PFFA	Mon, May 9, 2022	22.70	22.70	22.13	22.30
1002	AMEX	PFFA	Fri, May 6, 2022	22.87	23.00	22.73	22.77
1001	AMEX	PFFA	Thu, May 5, 2022	23.05	23.12	22.82	22.88
1000	AMEX	PFFA	Wed, May 4, 2022	22.89	23.15	22.81	23.14
999	AMEX	PFFA	Tue, May 3, 2022	22.94	22.95	22.76	22.85
998	AMEX	PFFA	Mon, May 2, 2022	23.20	23.20	22.75	22.90
997	AMEX	PFFA	Fri, Apr 29, 2022	23.13	23.19	22.93	23.09
996	AMEX	PFFA	Thu, Apr 28, 2022	22.99	23.20	22.84	23.07
995	AMEX	PFFA	Wed, Apr 27, 2022	23.11	23.26	22.83	22.85
994	AMEX	PFFA	Tue, Apr 26, 2022	23.13	23.16	23.00	23.04
993	AMEX	PFFA	Mon, Apr 25, 2022	23.27	23.27	23.04	23.10
992	AMEX	PFFA	Fri, Apr 22, 2022	23.25	23.31	23.05	23.23
991	AMEX	PFFA	Thu, Apr 21, 2022	23.55	23.59	23.17	23.21
990	AMEX	PFFA	Wed, Apr 20, 2022	23.50	23.50	23.39	23.42
989	AMEX	PFFA	Tue, Apr 19, 2022	23.48	23.51	23.40	23.35
988	AMEX	PFFA	Mon, Apr 18, 2022	23.44	23.54	23.43	23.47
987	AMEX	PFFA	Thu, Apr 14, 2022	23.60	23.60	23.45	23.46
986	AMEX	PFFA	Wed, Apr 13, 2022	23.44	23.66	23.44	23.54
985	AMEX	PFFA	Tue, Apr 12, 2022	23.43	23.65	23.42	23.46
984	AMEX	PFFA	Mon, Apr 11, 2022	23.65	23.68	23.36	23.44
983	AMEX	PFFA	Fri, Apr 8, 2022	23.72	23.76	23.61	23.64
982	AMEX	PFFA	Thu, Apr 7, 2022	23.75	23.79	23.68	23.69
981	AMEX	PFFA	Wed, Apr 6, 2022	23.81	23.89	23.65	23.65
980	AMEX	PFFA	Tue, Apr 5, 2022	24.01	24.05	23.81	23.87
979	AMEX	PFFA	Mon, Apr 4, 2022	24.14	24.14	24.01	24.04
978	AMEX	PFFA	Fri, Apr 1, 2022	24.18	24.18	24.00	24.03
977	AMEX	PFFA	Thu, Mar 31, 2022	24.14	24.17	24.08	24.08
976	AMEX	PFFA	Wed, Mar 30, 2022	24.00	24.11	23.95	24.07
975	AMEX	PFFA	Tue, Mar 29, 2022	23.81	24.00	23.81	23.97
974	AMEX	PFFA	Mon, Mar 28, 2022	23.69	23.73	23.66	23.73
973	AMEX	PFFA	Fri, Mar 25, 2022	23.69	23.70	23.58	23.67
972	AMEX	PFFA	Thu, Mar 24, 2022	23.56	23.68	23.51	23.60
971	AMEX	PFFA	Wed, Mar 23, 2022	23.76	23.76	23.42	23.56
970	AMEX	PFFA	Tue, Mar 22, 2022	23.70	23.83	23.53	23.69
969	AMEX	PFFA	Mon, Mar 21, 2022	23.66	23.85	23.63	23.64
968	AMEX	PFFA	Fri, Mar 18, 2022	23.82	23.92	23.71	23.73
967	AMEX	PFFA	Thu, Mar 17, 2022	23.65	23.82	23.55	23.79
966	AMEX	PFFA	Wed, Mar 16, 2022	23.51	23.65	23.45	23.65
965	AMEX	PFFA	Tue, Mar 15, 2022	23.20	23.46	23.20	23.46
964	AMEX	PFFA	Mon, Mar 14, 2022	23.66	23.67	23.10	23.21
963	AMEX	PFFA	Fri, Mar 11, 2022	23.75	23.77	23.52	23.56
962	AMEX	PFFA	Thu, Mar 10, 2022	23.56	23.70	23.56	23.70
961	AMEX	PFFA	Wed, Mar 9, 2022	23.52	23.74	23.43	23.61
960	AMEX	PFFA	Tue, Mar 8, 2022	23.43	23.65	23.32	23.46
959	AMEX	PFFA	Mon, Mar 7, 2022	23.75	23.75	23.40	23.46
958	AMEX	PFFA	Fri, Mar 4, 2022	23.82	23.82	23.76	23.76
957	AMEX	PFFA	Thu, Mar 3, 2022	23.82	23.87	23.78	23.82
956	AMEX	PFFA	Wed, Mar 2, 2022	23.70	23.82	23.65	23.82
955	AMEX	PFFA	Tue, Mar 1, 2022	23.69	23.78	23.61	23.64
954	AMEX	PFFA	Mon, Feb 28, 2022	23.63	23.70	23.50	23.64
953	AMEX	PFFA	Fri, Feb 25, 2022	23.55	23.65	23.26	23.59
952	AMEX	PFFA	Thu, Feb 24, 2022	22.69	23.37	22.56	23.37
951	AMEX	PFFA	Wed, Feb 23, 2022	23.27	23.27	22.81	22.87
950	AMEX	PFFA	Tue, Feb 22, 2022	23.20	23.20	22.95	23.07
949	AMEX	PFFA	Fri, Feb 18, 2022	23.51	23.51	23.37	23.21
948	AMEX	PFFA	Thu, Feb 17, 2022	23.41	23.60	23.33	23.37
947	AMEX	PFFA	Wed, Feb 16, 2022	23.47	23.49	23.30	23.44
946	AMEX	PFFA	Tue, Feb 15, 2022	23.30	23.46	23.25	23.38
945	AMEX	PFFA	Mon, Feb 14, 2022	23.38	23.42	23.10	23.17
944	AMEX	PFFA	Fri, Feb 11, 2022	23.67	23.81	23.42	23.50
943	AMEX	PFFA	Thu, Feb 10, 2022	23.79	23.96	23.69	23.80
942	AMEX	PFFA	Wed, Feb 9, 2022	23.82	23.95	23.77	23.91
941	AMEX	PFFA	Tue, Feb 8, 2022	23.96	23.99	23.70	23.75
940	AMEX	PFFA	Mon, Feb 7, 2022	24.04	24.12	23.89	23.99
939	AMEX	PFFA	Fri, Feb 4, 2022	24.13	24.15	23.88	24.00
938	AMEX	PFFA	Thu, Feb 3, 2022	24.30	24.30	24.12	24.16
937	AMEX	PFFA	Wed, Feb 2, 2022	24.51	24.52	24.22	24.32
936	AMEX	PFFA	Tue, Feb 1, 2022	24.45	24.48	24.40	24.46
935	AMEX	PFFA	Mon, Jan 31, 2022	24.19	24.44	24.19	24.40
934	AMEX	PFFA	Fri, Jan 28, 2022	24.20	24.24	24.07	24.20
933	AMEX	PFFA	Thu, Jan 27, 2022	24.36	24.50	24.15	24.18
932	AMEX	PFFA	Wed, Jan 26, 2022	24.55	24.69	24.30	24.32
931	AMEX	PFFA	Tue, Jan 25, 2022	24.31	24.49	24.31	24.45
930	AMEX	PFFA	Mon, Jan 24, 2022	24.59	24.60	24.12	24.45
929	AMEX	PFFA	Fri, Jan 21, 2022	24.69	24.70	24.60	24.63
928	AMEX	PFFA	Thu, Jan 20, 2022	24.85	24.90	24.64	24.73
927	AMEX	PFFA	Wed, Jan 19, 2022	24.95	25.00	24.90	24.77
926	AMEX	PFFA	Tue, Jan 18, 2022	25.09	25.09	24.90	24.95
925	AMEX	PFFA	Fri, Jan 14, 2022	25.10	25.12	25.00	25.12
924	AMEX	PFFA	Thu, Jan 13, 2022	25.10	25.18	25.06	25.10
923	AMEX	PFFA	Wed, Jan 12, 2022	25.07	25.08	24.97	25.03
922	AMEX	PFFA	Tue, Jan 11, 2022	24.99	25.05	24.90	25.02
921	AMEX	PFFA	Mon, Jan 10, 2022	25.03	25.03	24.89	24.94
920	AMEX	PFFA	Fri, Jan 7, 2022	24.84	25.02	24.83	25.01
919	AMEX	PFFA	Thu, Jan 6, 2022	24.86	24.90	24.65	24.82
918	AMEX	PFFA	Wed, Jan 5, 2022	24.97	25.10	24.80	24.87
917	AMEX	PFFA	Tue, Jan 4, 2022	25.14	25.14	24.99	25.02
916	AMEX	PFFA	Mon, Jan 3, 2022	25.12	25.13	25.04	25.09
915	AMEX	PFFA	Fri, Dec 31, 2021	25.04	25.12	24.99	25.12
914	AMEX	PFFA	Thu, Dec 30, 2021	24.94	25.04	24.92	25.02
913	AMEX	PFFA	Wed, Dec 29, 2021	24.88	24.97	24.83	24.93
912	AMEX	PFFA	Tue, Dec 28, 2021	24.81	24.85	24.75	24.81
911	AMEX	PFFA	Mon, Dec 27, 2021	24.82	24.85	24.77	24.82
910	AMEX	PFFA	Thu, Dec 23, 2021	24.83	24.84	24.77	24.83
909	AMEX	PFFA	Wed, Dec 22, 2021	24.68	24.80	24.62	24.71
908	AMEX	PFFA	Tue, Dec 21, 2021	24.55	24.67	24.55	24.62
907	AMEX	PFFA	Mon, Dec 20, 2021	24.62	24.66	24.53	24.55
906	AMEX	PFFA	Fri, Dec 17, 2021	24.79	24.83	24.77	24.64
905	AMEX	PFFA	Thu, Dec 16, 2021	24.67	24.83	24.66	24.80
904	AMEX	PFFA	Wed, Dec 15, 2021	24.69	24.77	24.62	24.75
903	AMEX	PFFA	Tue, Dec 14, 2021	24.71	24.85	24.68	24.68
902	AMEX	PFFA	Mon, Dec 13, 2021	24.79	24.80	24.71	24.76
901	AMEX	PFFA	Fri, Dec 10, 2021	24.87	24.87	24.73	24.77
900	AMEX	PFFA	Thu, Dec 9, 2021	24.73	24.79	24.72	24.72
899	AMEX	PFFA	Wed, Dec 8, 2021	24.84	24.84	24.75	24.76
898	AMEX	PFFA	Tue, Dec 7, 2021	24.79	24.86	24.72	24.79
897	AMEX	PFFA	Mon, Dec 6, 2021	24.61	24.70	24.52	24.67
896	AMEX	PFFA	Fri, Dec 3, 2021	24.64	24.64	24.45	24.49
895	AMEX	PFFA	Thu, Dec 2, 2021	24.31	24.60	24.28	24.57
894	AMEX	PFFA	Wed, Dec 1, 2021	24.35	24.66	24.35	24.38
893	AMEX	PFFA	Tue, Nov 30, 2021	24.66	24.70	24.34	24.34
892	AMEX	PFFA	Mon, Nov 29, 2021	24.65	24.72	24.60	24.68
891	AMEX	PFFA	Fri, Nov 26, 2021	24.75	24.75	24.40	24.57
890	AMEX	PFFA	Wed, Nov 24, 2021	24.67	24.79	24.65	24.79
889	AMEX	PFFA	Tue, Nov 23, 2021	24.74	24.78	24.69	24.76
888	AMEX	PFFA	Mon, Nov 22, 2021	24.90	24.92	24.73	24.76
887	AMEX	PFFA	Fri, Nov 19, 2021	24.93	25.02	24.90	24.83
886	AMEX	PFFA	Thu, Nov 18, 2021	25.06	25.06	24.92	25.00
885	AMEX	PFFA	Wed, Nov 17, 2021	25.09	25.09	24.95	25.03
884	AMEX	PFFA	Tue, Nov 16, 2021	25.09	25.11	25.03	25.04
883	AMEX	PFFA	Mon, Nov 15, 2021	25.13	25.14	25.01	25.01
882	AMEX	PFFA	Fri, Nov 12, 2021	25.20	25.20	25.08	25.09
881	AMEX	PFFA	Thu, Nov 11, 2021	25.17	25.20	25.07	25.08
880	AMEX	PFFA	Wed, Nov 10, 2021	25.30	25.30	25.09	25.11
879	AMEX	PFFA	Tue, Nov 9, 2021	25.34	25.34	25.22	25.27
878	AMEX	PFFA	Mon, Nov 8, 2021	25.25	25.28	25.22	25.24
877	AMEX	PFFA	Fri, Nov 5, 2021	25.25	25.30	25.20	25.30
876	AMEX	PFFA	Thu, Nov 4, 2021	25.12	25.22	25.12	25.22
875	AMEX	PFFA	Wed, Nov 3, 2021	25.14	25.15	25.10	25.12
874	AMEX	PFFA	Tue, Nov 2, 2021	25.10	25.15	25.08	25.10
873	AMEX	PFFA	Mon, Nov 1, 2021	25.06	25.15	25.05	25.15
872	AMEX	PFFA	Fri, Oct 29, 2021	25.02	25.10	25.00	25.10
871	AMEX	PFFA	Thu, Oct 28, 2021	25.02	25.08	25.00	25.08
870	AMEX	PFFA	Wed, Oct 27, 2021	25.10	25.13	25.01	25.03
869	AMEX	PFFA	Tue, Oct 26, 2021	25.12	25.12	25.05	25.10
868	AMEX	PFFA	Mon, Oct 25, 2021	25.05	25.12	25.01	25.12
867	AMEX	PFFA	Fri, Oct 22, 2021	25.00	25.11	25.00	25.05
866	AMEX	PFFA	Thu, Oct 21, 2021	25.15	25.16	25.04	25.09
865	AMEX	PFFA	Wed, Oct 20, 2021	25.10	25.13	25.03	25.13
864	AMEX	PFFA	Tue, Oct 19, 2021	25.21	25.25	25.13	25.02
863	AMEX	PFFA	Mon, Oct 18, 2021	25.19	25.19	25.10	25.13
862	AMEX	PFFA	Fri, Oct 15, 2021	25.24	25.27	25.10	25.16
861	AMEX	PFFA	Thu, Oct 14, 2021	25.20	25.24	25.16	25.24
860	AMEX	PFFA	Wed, Oct 13, 2021	25.07	25.15	25.03	25.15
859	AMEX	PFFA	Tue, Oct 12, 2021	24.97	25.04	24.93	25.03
858	AMEX	PFFA	Mon, Oct 11, 2021	24.88	24.98	24.88	24.91
857	AMEX	PFFA	Fri, Oct 8, 2021	24.99	24.99	24.81	24.88
856	AMEX	PFFA	Thu, Oct 7, 2021	24.91	24.97	24.85	24.93
855	AMEX	PFFA	Wed, Oct 6, 2021	24.80	24.81	24.71	24.80
854	AMEX	PFFA	Tue, Oct 5, 2021	24.89	24.89	24.76	24.77
853	AMEX	PFFA	Mon, Oct 4, 2021	24.90	24.93	24.79	24.84
852	AMEX	PFFA	Fri, Oct 1, 2021	24.90	24.94	24.81	24.92
851	AMEX	PFFA	Thu, Sep 30, 2021	24.94	24.94	24.78	24.89
850	AMEX	PFFA	Wed, Sep 29, 2021	24.75	25.00	24.75	24.86
849	AMEX	PFFA	Tue, Sep 28, 2021	24.93	24.94	24.66	24.75
848	AMEX	PFFA	Mon, Sep 27, 2021	24.88	24.95	24.85	24.91
847	AMEX	PFFA	Fri, Sep 24, 2021	24.94	24.98	24.72	24.85
846	AMEX	PFFA	Thu, Sep 23, 2021	25.09	25.09	24.91	24.94
845	AMEX	PFFA	Wed, Sep 22, 2021	24.88	25.02	24.83	25.00
844	AMEX	PFFA	Tue, Sep 21, 2021	24.87	24.88	24.76	24.81
843	AMEX	PFFA	Mon, Sep 20, 2021	25.00	25.06	24.67	24.78
842	AMEX	PFFA	Fri, Sep 17, 2021	25.23	25.23	25.11	25.01
841	AMEX	PFFA	Thu, Sep 16, 2021	25.14	25.20	25.09	25.20
840	AMEX	PFFA	Wed, Sep 15, 2021	25.12	25.16	25.08	25.10
839	AMEX	PFFA	Tue, Sep 14, 2021	25.19	25.23	25.05	25.09
838	AMEX	PFFA	Mon, Sep 13, 2021	25.25	25.25	25.15	25.20
837	AMEX	PFFA	Fri, Sep 10, 2021	25.26	25.29	25.22	25.24
836	AMEX	PFFA	Thu, Sep 9, 2021	25.25	25.29	25.24	25.27
835	AMEX	PFFA	Wed, Sep 8, 2021	25.32	25.32	25.22	25.22
834	AMEX	PFFA	Tue, Sep 7, 2021	25.42	25.42	25.25	25.29
833	AMEX	PFFA	Fri, Sep 3, 2021	25.40	25.40	25.35	25.38
832	AMEX	PFFA	Thu, Sep 2, 2021	25.35	25.40	25.29	25.40
831	AMEX	PFFA	Wed, Sep 1, 2021	25.25	25.30	25.24	25.30
830	AMEX	PFFA	Tue, Aug 31, 2021	25.24	25.24	25.15	25.22
829	AMEX	PFFA	Mon, Aug 30, 2021	25.19	25.20	25.15	25.20
828	AMEX	PFFA	Fri, Aug 27, 2021	25.07	25.18	25.06	25.18
827	AMEX	PFFA	Thu, Aug 26, 2021	25.20	25.20	25.06	25.08
826	AMEX	PFFA	Wed, Aug 25, 2021	25.18	25.18	25.15	25.18
825	AMEX	PFFA	Tue, Aug 24, 2021	25.19	25.19	25.10	25.15
824	AMEX	PFFA	Mon, Aug 23, 2021	25.10	25.15	25.10	25.13
823	AMEX	PFFA	Fri, Aug 20, 2021	25.10	25.15	25.00	25.10
822	AMEX	PFFA	Thu, Aug 19, 2021	25.25	25.28	25.12	25.04
821	AMEX	PFFA	Wed, Aug 18, 2021	25.34	25.34	25.25	25.27
820	AMEX	PFFA	Tue, Aug 17, 2021	25.40	25.40	25.28	25.35
819	AMEX	PFFA	Mon, Aug 16, 2021	25.40	25.43	25.35	25.40
818	AMEX	PFFA	Fri, Aug 13, 2021	25.36	25.38	25.31	25.38
817	AMEX	PFFA	Thu, Aug 12, 2021	25.27	25.30	25.25	25.26
816	AMEX	PFFA	Wed, Aug 11, 2021	25.21	25.28	25.21	25.23
815	AMEX	PFFA	Tue, Aug 10, 2021	25.34	25.34	25.06	25.21
814	AMEX	PFFA	Mon, Aug 9, 2021	25.47	25.47	25.26	25.30
813	AMEX	PFFA	Fri, Aug 6, 2021	25.45	25.45	25.41	25.43
812	AMEX	PFFA	Thu, Aug 5, 2021	25.30	25.40	25.30	25.40
811	AMEX	PFFA	Wed, Aug 4, 2021	25.30	25.30	25.23	25.28
810	AMEX	PFFA	Tue, Aug 3, 2021	25.26	25.29	25.19	25.29
809	AMEX	PFFA	Mon, Aug 2, 2021	25.21	25.25	25.17	25.22
808	AMEX	PFFA	Fri, Jul 30, 2021	25.14	25.15	25.08	25.15
807	AMEX	PFFA	Thu, Jul 29, 2021	25.16	25.16	25.07	25.13
806	AMEX	PFFA	Wed, Jul 28, 2021	25.12	25.16	25.05	25.08
805	AMEX	PFFA	Tue, Jul 27, 2021	25.17	25.17	25.00	25.10
804	AMEX	PFFA	Mon, Jul 26, 2021	25.15	25.16	25.10	25.12
803	AMEX	PFFA	Fri, Jul 23, 2021	25.13	25.16	25.02	25.12
802	AMEX	PFFA	Thu, Jul 22, 2021	25.16	25.20	25.03	25.07
801	AMEX	PFFA	Wed, Jul 21, 2021	25.07	25.13	25.06	25.10
800	AMEX	PFFA	Tue, Jul 20, 2021	24.94	25.11	24.91	25.06
799	AMEX	PFFA	Mon, Jul 19, 2021	25.22	25.23	24.98	24.84
798	AMEX	PFFA	Fri, Jul 16, 2021	25.33	25.34	25.23	25.25
797	AMEX	PFFA	Thu, Jul 15, 2021	25.33	25.33	25.25	25.26
796	AMEX	PFFA	Wed, Jul 14, 2021	25.38	25.38	25.20	25.28
795	AMEX	PFFA	Tue, Jul 13, 2021	25.45	25.45	25.25	25.27
794	AMEX	PFFA	Mon, Jul 12, 2021	25.48	25.48	25.37	25.38
793	AMEX	PFFA	Fri, Jul 9, 2021	25.43	25.43	25.32	25.38
792	AMEX	PFFA	Thu, Jul 8, 2021	25.35	25.36	25.25	25.33
791	AMEX	PFFA	Wed, Jul 7, 2021	25.49	25.49	25.26	25.36
790	AMEX	PFFA	Tue, Jul 6, 2021	25.30	25.32	25.19	25.31
789	AMEX	PFFA	Fri, Jul 2, 2021	25.25	25.29	25.19	25.28
788	AMEX	PFFA	Thu, Jul 1, 2021	25.13	25.22	25.13	25.19
787	AMEX	PFFA	Wed, Jun 30, 2021	25.07	25.15	25.01	25.13
786	AMEX	PFFA	Tue, Jun 29, 2021	25.02	25.06	24.97	25.01
785	AMEX	PFFA	Mon, Jun 28, 2021	24.94	25.02	24.85	25.01
784	AMEX	PFFA	Fri, Jun 25, 2021	25.04	25.04	24.85	24.97
783	AMEX	PFFA	Thu, Jun 24, 2021	25.00	25.00	24.90	24.96
782	AMEX	PFFA	Wed, Jun 23, 2021	24.90	24.99	24.90	24.92
781	AMEX	PFFA	Tue, Jun 22, 2021	24.98	24.98	24.80	24.90
780	AMEX	PFFA	Mon, Jun 21, 2021	24.91	24.91	24.80	24.90
779	AMEX	PFFA	Fri, Jun 18, 2021	25.00	25.03	24.92	24.77
778	AMEX	PFFA	Thu, Jun 17, 2021	25.00	25.08	24.95	25.02
777	AMEX	PFFA	Wed, Jun 16, 2021	25.13	25.13	24.97	25.00
776	AMEX	PFFA	Tue, Jun 15, 2021	25.04	25.08	25.00	25.06
775	AMEX	PFFA	Mon, Jun 14, 2021	25.01	25.03	24.97	25.00
774	AMEX	PFFA	Fri, Jun 11, 2021	24.96	25.00	24.90	25.00
773	AMEX	PFFA	Thu, Jun 10, 2021	24.90	24.95	24.86	24.93
772	AMEX	PFFA	Wed, Jun 9, 2021	24.92	24.94	24.86	24.89
771	AMEX	PFFA	Tue, Jun 8, 2021	24.85	24.86	24.81	24.85
770	AMEX	PFFA	Mon, Jun 7, 2021	24.80	24.83	24.78	24.83
769	AMEX	PFFA	Fri, Jun 4, 2021	24.78	24.79	24.72	24.76
768	AMEX	PFFA	Thu, Jun 3, 2021	24.67	24.75	24.66	24.72
767	AMEX	PFFA	Wed, Jun 2, 2021	24.57	24.70	24.57	24.70
766	AMEX	PFFA	Tue, Jun 1, 2021	24.49	24.60	24.49	24.57
765	AMEX	PFFA	Fri, May 28, 2021	24.44	24.48	24.38	24.46
764	AMEX	PFFA	Thu, May 27, 2021	24.39	24.40	24.33	24.40
763	AMEX	PFFA	Wed, May 26, 2021	24.38	24.42	24.29	24.37
762	AMEX	PFFA	Tue, May 25, 2021	24.42	24.49	24.35	24.36
761	AMEX	PFFA	Mon, May 24, 2021	24.30	24.40	24.28	24.36
760	AMEX	PFFA	Fri, May 21, 2021	24.27	24.32	24.21	24.29
759	AMEX	PFFA	Thu, May 20, 2021	24.27	24.27	24.14	24.19
758	AMEX	PFFA	Wed, May 19, 2021	24.27	24.31	24.18	24.15
757	AMEX	PFFA	Tue, May 18, 2021	24.40	24.42	24.24	24.34
756	AMEX	PFFA	Mon, May 17, 2021	24.45	24.45	24.21	24.31
755	AMEX	PFFA	Fri, May 14, 2021	24.28	24.35	24.22	24.35
754	AMEX	PFFA	Thu, May 13, 2021	23.85	24.38	23.85	24.25
753	AMEX	PFFA	Wed, May 12, 2021	24.41	24.41	23.87	23.93
752	AMEX	PFFA	Tue, May 11, 2021	24.56	24.56	24.25	24.36
751	AMEX	PFFA	Mon, May 10, 2021	24.64	24.65	24.53	24.57
750	AMEX	PFFA	Fri, May 7, 2021	24.58	24.61	24.48	24.59
749	AMEX	PFFA	Thu, May 6, 2021	24.40	24.45	24.24	24.43
748	AMEX	PFFA	Wed, May 5, 2021	24.44	24.46	24.36	24.40
747	AMEX	PFFA	Tue, May 4, 2021	24.37	24.45	24.35	24.42
746	AMEX	PFFA	Mon, May 3, 2021	24.45	24.45	24.36	24.40
745	AMEX	PFFA	Fri, Apr 30, 2021	24.25	24.38	24.24	24.34
744	AMEX	PFFA	Thu, Apr 29, 2021	24.46	24.46	24.30	24.38
743	AMEX	PFFA	Wed, Apr 28, 2021	24.37	24.40	24.28	24.39
742	AMEX	PFFA	Tue, Apr 27, 2021	24.44	24.46	24.26	24.33
741	AMEX	PFFA	Mon, Apr 26, 2021	24.45	24.45	24.35	24.38
740	AMEX	PFFA	Fri, Apr 23, 2021	24.41	24.42	24.34	24.38
739	AMEX	PFFA	Thu, Apr 22, 2021	24.40	24.45	24.30	24.36
738	AMEX	PFFA	Wed, Apr 21, 2021	24.37	24.43	24.32	24.38
737	AMEX	PFFA	Tue, Apr 20, 2021	24.48	24.48	24.24	24.28
736	AMEX	PFFA	Mon, Apr 19, 2021	24.62	24.64	24.50	24.35
735	AMEX	PFFA	Fri, Apr 16, 2021	24.50	24.57	24.50	24.55
734	AMEX	PFFA	Thu, Apr 15, 2021	24.49	24.49	24.43	24.49
733	AMEX	PFFA	Wed, Apr 14, 2021	24.50	24.59	24.43	24.43
732	AMEX	PFFA	Tue, Apr 13, 2021	24.57	24.57	24.45	24.48
731	AMEX	PFFA	Mon, Apr 12, 2021	24.55	24.60	24.50	24.50
730	AMEX	PFFA	Fri, Apr 9, 2021	24.62	24.62	24.52	24.56
729	AMEX	PFFA	Thu, Apr 8, 2021	24.60	24.60	24.53	24.58
728	AMEX	PFFA	Wed, Apr 7, 2021	24.64	24.65	24.51	24.53
727	AMEX	PFFA	Tue, Apr 6, 2021	24.69	24.70	24.54	24.54
726	AMEX	PFFA	Mon, Apr 5, 2021	24.82	24.82	24.45	24.58
725	AMEX	PFFA	Thu, Apr 1, 2021	24.17	24.39	24.16	24.37
724	AMEX	PFFA	Wed, Mar 31, 2021	24.13	24.15	24.07	24.07
723	AMEX	PFFA	Tue, Mar 30, 2021	24.16	24.16	23.93	24.06
722	AMEX	PFFA	Mon, Mar 29, 2021	23.97	24.07	23.78	23.93
721	AMEX	PFFA	Fri, Mar 26, 2021	23.54	23.91	23.52	23.88
720	AMEX	PFFA	Thu, Mar 25, 2021	23.55	23.60	23.45	23.56
719	AMEX	PFFA	Wed, Mar 24, 2021	23.45	23.56	23.43	23.53
718	AMEX	PFFA	Tue, Mar 23, 2021	23.47	23.47	23.39	23.41
717	AMEX	PFFA	Mon, Mar 22, 2021	23.56	23.56	23.35	23.38
716	AMEX	PFFA	Fri, Mar 19, 2021	23.44	23.50	23.25	23.32
715	AMEX	PFFA	Thu, Mar 18, 2021	23.57	23.57	23.30	23.30
714	AMEX	PFFA	Wed, Mar 17, 2021	23.59	23.59	23.47	23.54
713	AMEX	PFFA	Tue, Mar 16, 2021	23.42	23.57	23.37	23.55
712	AMEX	PFFA	Mon, Mar 15, 2021	23.24	23.33	23.23	23.33
711	AMEX	PFFA	Fri, Mar 12, 2021	23.14	23.23	23.05	23.16
710	AMEX	PFFA	Thu, Mar 11, 2021	23.15	23.15	23.02	23.09
709	AMEX	PFFA	Wed, Mar 10, 2021	22.99	23.00	22.95	22.99
708	AMEX	PFFA	Tue, Mar 9, 2021	22.86	22.96	22.86	22.93
707	AMEX	PFFA	Mon, Mar 8, 2021	22.91	22.96	22.79	22.85
706	AMEX	PFFA	Fri, Mar 5, 2021	22.60	22.70	22.45	22.69
705	AMEX	PFFA	Thu, Mar 4, 2021	22.62	22.74	22.40	22.58
704	AMEX	PFFA	Wed, Mar 3, 2021	22.58	22.59	22.40	22.57
703	AMEX	PFFA	Tue, Mar 2, 2021	22.48	22.51	22.37	22.47
702	AMEX	PFFA	Mon, Mar 1, 2021	22.75	22.75	22.25	22.39
701	AMEX	PFFA	Fri, Feb 26, 2021	22.30	22.41	22.14	22.41
700	AMEX	PFFA	Thu, Feb 25, 2021	22.51	22.51	22.14	22.22
699	AMEX	PFFA	Wed, Feb 24, 2021	22.50	22.50	22.29	22.43
698	AMEX	PFFA	Tue, Feb 23, 2021	22.33	22.46	22.15	22.42
697	AMEX	PFFA	Mon, Feb 22, 2021	22.48	22.48	22.33	22.40
696	AMEX	PFFA	Fri, Feb 19, 2021	22.53	22.59	22.45	22.39
695	AMEX	PFFA	Thu, Feb 18, 2021	22.48	22.53	22.40	22.49
694	AMEX	PFFA	Wed, Feb 17, 2021	22.55	22.60	22.45	22.50
693	AMEX	PFFA	Tue, Feb 16, 2021	22.50	22.55	22.46	22.50
692	AMEX	PFFA	Fri, Feb 12, 2021	22.62	22.62	22.46	22.49
691	AMEX	PFFA	Thu, Feb 11, 2021	22.65	22.72	22.50	22.55
690	AMEX	PFFA	Wed, Feb 10, 2021	22.76	22.76	22.46	22.65
689	AMEX	PFFA	Tue, Feb 9, 2021	22.55	22.67	22.47	22.63
688	AMEX	PFFA	Mon, Feb 8, 2021	22.49	22.55	22.44	22.49
687	AMEX	PFFA	Fri, Feb 5, 2021	22.43	22.52	22.33	22.49
686	AMEX	PFFA	Thu, Feb 4, 2021	22.18	22.37	22.17	22.32
685	AMEX	PFFA	Wed, Feb 3, 2021	22.25	22.30	22.13	22.19
684	AMEX	PFFA	Tue, Feb 2, 2021	22.12	22.35	22.09	22.20
683	AMEX	PFFA	Mon, Feb 1, 2021	22.04	22.15	21.95	22.05
682	AMEX	PFFA	Fri, Jan 29, 2021	21.90	22.13	21.82	21.93
681	AMEX	PFFA	Thu, Jan 28, 2021	21.82	22.04	21.82	21.96
680	AMEX	PFFA	Wed, Jan 27, 2021	22.13	22.30	21.72	21.80
679	AMEX	PFFA	Tue, Jan 26, 2021	22.33	22.35	22.13	22.19
678	AMEX	PFFA	Mon, Jan 25, 2021	22.46	22.46	22.10	22.22
677	AMEX	PFFA	Fri, Jan 22, 2021	22.23	22.43	22.23	22.38
676	AMEX	PFFA	Thu, Jan 21, 2021	22.25	22.34	22.22	22.26
675	AMEX	PFFA	Wed, Jan 20, 2021	22.35	22.35	22.17	22.35
674	AMEX	PFFA	Tue, Jan 19, 2021	22.35	22.41	22.26	22.22
673	AMEX	PFFA	Fri, Jan 15, 2021	22.26	22.34	22.17	22.25
672	AMEX	PFFA	Thu, Jan 14, 2021	22.10	22.30	22.06	22.26
671	AMEX	PFFA	Wed, Jan 13, 2021	21.71	22.14	21.71	22.14
670	AMEX	PFFA	Tue, Jan 12, 2021	21.75	21.80	21.60	21.77
669	AMEX	PFFA	Mon, Jan 11, 2021	21.90	21.94	21.70	21.76
668	AMEX	PFFA	Fri, Jan 8, 2021	21.87	21.99	21.77	21.90
667	AMEX	PFFA	Thu, Jan 7, 2021	21.90	21.92	21.77	21.92
666	AMEX	PFFA	Wed, Jan 6, 2021	22.07	22.07	21.75	21.93
665	AMEX	PFFA	Tue, Jan 5, 2021	21.75	22.06	21.75	22.06
664	AMEX	PFFA	Mon, Jan 4, 2021	22.09	22.12	21.80	21.87
663	AMEX	PFFA	Thu, Dec 31, 2020	21.85	22.01	21.82	22.01
662	AMEX	PFFA	Wed, Dec 30, 2020	21.76	21.85	21.75	21.84
661	AMEX	PFFA	Tue, Dec 29, 2020	21.76	21.89	21.75	21.82
660	AMEX	PFFA	Mon, Dec 28, 2020	21.92	21.98	21.76	21.84
659	AMEX	PFFA	Thu, Dec 24, 2020	21.75	21.86	21.72	21.82
658	AMEX	PFFA	Wed, Dec 23, 2020	21.72	21.81	21.63	21.78
657	AMEX	PFFA	Tue, Dec 22, 2020	21.82	21.88	21.57	21.63
656	AMEX	PFFA	Mon, Dec 21, 2020	21.90	21.95	21.78	21.88
655	AMEX	PFFA	Fri, Dec 18, 2020	22.15	22.16	22.07	22.12
654	AMEX	PFFA	Thu, Dec 17, 2020	22.15	22.18	22.05	22.15
653	AMEX	PFFA	Wed, Dec 16, 2020	22.15	22.15	22.05	22.11
652	AMEX	PFFA	Tue, Dec 15, 2020	21.93	22.09	21.93	22.09
651	AMEX	PFFA	Mon, Dec 14, 2020	21.97	22.08	21.90	21.95
650	AMEX	PFFA	Fri, Dec 11, 2020	21.94	21.96	21.80	21.88
649	AMEX	PFFA	Thu, Dec 10, 2020	21.94	22.07	21.87	21.94
648	AMEX	PFFA	Wed, Dec 9, 2020	22.06	22.10	21.93	21.96
647	AMEX	PFFA	Tue, Dec 8, 2020	22.08	22.10	22.03	22.03
646	AMEX	PFFA	Mon, Dec 7, 2020	22.10	22.13	22.01	22.03
645	AMEX	PFFA	Fri, Dec 4, 2020	21.95	22.19	21.90	22.07
644	AMEX	PFFA	Thu, Dec 3, 2020	21.89	22.01	21.88	21.90
643	AMEX	PFFA	Wed, Dec 2, 2020	21.85	21.93	21.75	21.88
642	AMEX	PFFA	Tue, Dec 1, 2020	21.61	21.89	21.61	21.83
641	AMEX	PFFA	Mon, Nov 30, 2020	21.88	21.90	21.51	21.67
640	AMEX	PFFA	Fri, Nov 27, 2020	21.78	21.80	21.68	21.76
639	AMEX	PFFA	Wed, Nov 25, 2020	21.65	21.73	21.61	21.65
638	AMEX	PFFA	Tue, Nov 24, 2020	21.57	21.79	21.45	21.65
637	AMEX	PFFA	Mon, Nov 23, 2020	21.23	21.50	21.23	21.39
636	AMEX	PFFA	Fri, Nov 20, 2020	21.39	21.39	21.11	21.20
635	AMEX	PFFA	Thu, Nov 19, 2020	21.39	21.40	21.25	21.20
634	AMEX	PFFA	Wed, Nov 18, 2020	21.38	21.46	21.33	21.34
633	AMEX	PFFA	Tue, Nov 17, 2020	21.19	21.37	21.17	21.27
632	AMEX	PFFA	Mon, Nov 16, 2020	21.00	21.23	20.96	21.23
631	AMEX	PFFA	Fri, Nov 13, 2020	20.76	20.81	20.65	20.76
630	AMEX	PFFA	Thu, Nov 12, 2020	20.93	20.96	20.50	20.61
629	AMEX	PFFA	Wed, Nov 11, 2020	20.80	20.98	20.76	20.88
628	AMEX	PFFA	Tue, Nov 10, 2020	20.58	20.70	20.50	20.70
627	AMEX	PFFA	Mon, Nov 9, 2020	20.22	20.60	20.01	20.48
626	AMEX	PFFA	Fri, Nov 6, 2020	19.95	19.95	19.56	19.56
625	AMEX	PFFA	Thu, Nov 5, 2020	20.00	20.10	19.85	19.89
624	AMEX	PFFA	Wed, Nov 4, 2020	19.75	19.86	19.63	19.81
623	AMEX	PFFA	Tue, Nov 3, 2020	19.52	19.65	19.40	19.52
622	AMEX	PFFA	Mon, Nov 2, 2020	19.26	19.55	19.23	19.23
621	AMEX	PFFA	Fri, Oct 30, 2020	19.04	19.43	19.01	19.05
620	AMEX	PFFA	Thu, Oct 29, 2020	19.16	19.39	19.11	19.25
619	AMEX	PFFA	Wed, Oct 28, 2020	19.67	19.67	19.01	19.08
618	AMEX	PFFA	Tue, Oct 27, 2020	19.50	19.70	19.50	19.64
617	AMEX	PFFA	Mon, Oct 26, 2020	19.73	19.74	19.50	19.51
616	AMEX	PFFA	Fri, Oct 23, 2020	19.54	19.81	19.54	19.73
615	AMEX	PFFA	Thu, Oct 22, 2020	19.35	19.63	19.27	19.60
614	AMEX	PFFA	Wed, Oct 21, 2020	19.64	19.64	19.35	19.35
613	AMEX	PFFA	Tue, Oct 20, 2020	19.49	19.59	19.36	19.53
612	AMEX	PFFA	Mon, Oct 19, 2020	19.65	19.69	19.42	19.27
611	AMEX	PFFA	Fri, Oct 16, 2020	19.60	19.79	19.51	19.51
610	AMEX	PFFA	Thu, Oct 15, 2020	19.72	19.72	19.51	19.55
609	AMEX	PFFA	Wed, Oct 14, 2020	19.75	19.85	19.58	19.58
608	AMEX	PFFA	Tue, Oct 13, 2020	19.93	19.93	19.60	19.81
607	AMEX	PFFA	Mon, Oct 12, 2020	19.89	19.89	19.70	19.87
606	AMEX	PFFA	Fri, Oct 9, 2020	19.92	19.92	19.72	19.72
605	AMEX	PFFA	Thu, Oct 8, 2020	19.60	19.83	19.60	19.79
604	AMEX	PFFA	Wed, Oct 7, 2020	19.67	19.67	19.55	19.60
603	AMEX	PFFA	Tue, Oct 6, 2020	19.52	19.70	19.50	19.57
602	AMEX	PFFA	Mon, Oct 5, 2020	19.49	19.53	19.41	19.48
601	AMEX	PFFA	Fri, Oct 2, 2020	19.31	19.40	19.21	19.35
600	AMEX	PFFA	Thu, Oct 1, 2020	19.23	19.36	19.18	19.36
599	AMEX	PFFA	Wed, Sep 30, 2020	19.25	19.33	19.14	19.23
598	AMEX	PFFA	Tue, Sep 29, 2020	19.27	19.36	19.15	19.18
597	AMEX	PFFA	Mon, Sep 28, 2020	19.00	19.38	19.00	19.23
596	AMEX	PFFA	Fri, Sep 25, 2020	18.52	19.02	18.52	18.97
595	AMEX	PFFA	Thu, Sep 24, 2020	18.61	18.76	18.49	18.54
594	AMEX	PFFA	Wed, Sep 23, 2020	19.13	19.28	18.66	18.79
593	AMEX	PFFA	Tue, Sep 22, 2020	19.17	19.22	19.06	19.21
592	AMEX	PFFA	Mon, Sep 21, 2020	19.60	19.60	18.91	19.19
591	AMEX	PFFA	Fri, Sep 18, 2020	19.67	19.67	19.45	19.42
590	AMEX	PFFA	Thu, Sep 17, 2020	19.75	19.76	19.53	19.57
589	AMEX	PFFA	Wed, Sep 16, 2020	19.74	19.88	19.72	19.78
588	AMEX	PFFA	Tue, Sep 15, 2020	19.60	19.73	19.60	19.65
587	AMEX	PFFA	Mon, Sep 14, 2020	19.43	19.64	19.43	19.60
586	AMEX	PFFA	Fri, Sep 11, 2020	19.46	19.65	19.25	19.42
585	AMEX	PFFA	Thu, Sep 10, 2020	19.50	19.65	19.47	19.52
584	AMEX	PFFA	Wed, Sep 9, 2020	19.49	19.66	19.41	19.54
583	AMEX	PFFA	Tue, Sep 8, 2020	19.44	19.53	19.25	19.35
582	AMEX	PFFA	Fri, Sep 4, 2020	19.60	19.70	19.13	19.53
581	AMEX	PFFA	Thu, Sep 3, 2020	19.80	19.89	19.57	19.60
580	AMEX	PFFA	Wed, Sep 2, 2020	19.82	19.88	19.69	19.80
579	AMEX	PFFA	Tue, Sep 1, 2020	19.85	19.95	19.80	19.83
578	AMEX	PFFA	Mon, Aug 31, 2020	19.98	20.00	19.85	19.85
577	AMEX	PFFA	Fri, Aug 28, 2020	19.99	19.99	19.86	19.87
576	AMEX	PFFA	Thu, Aug 27, 2020	19.94	19.99	19.87	19.88
575	AMEX	PFFA	Wed, Aug 26, 2020	20.03	20.03	19.84	19.88
574	AMEX	PFFA	Tue, Aug 25, 2020	20.02	20.09	19.85	19.92
573	AMEX	PFFA	Mon, Aug 24, 2020	19.81	19.95	19.79	19.95
572	AMEX	PFFA	Fri, Aug 21, 2020	20.08	20.10	19.75	19.82
571	AMEX	PFFA	Thu, Aug 20, 2020	20.03	20.09	20.01	20.04
570	AMEX	PFFA	Wed, Aug 19, 2020	20.35	20.35	20.16	20.04
569	AMEX	PFFA	Tue, Aug 18, 2020	20.10	20.13	20.00	20.11
568	AMEX	PFFA	Mon, Aug 17, 2020	19.91	20.05	19.91	19.96
567	AMEX	PFFA	Fri, Aug 14, 2020	19.78	19.92	19.78	19.90
566	AMEX	PFFA	Thu, Aug 13, 2020	19.88	19.89	19.72	19.81
565	AMEX	PFFA	Wed, Aug 12, 2020	19.69	19.78	19.64	19.77
564	AMEX	PFFA	Tue, Aug 11, 2020	19.70	19.77	19.51	19.56
563	AMEX	PFFA	Mon, Aug 10, 2020	19.40	19.59	19.29	19.48
562	AMEX	PFFA	Fri, Aug 7, 2020	19.06	19.19	19.02	19.19
561	AMEX	PFFA	Thu, Aug 6, 2020	19.10	19.16	19.00	19.01
560	AMEX	PFFA	Wed, Aug 5, 2020	18.82	18.98	18.82	18.92
559	AMEX	PFFA	Tue, Aug 4, 2020	18.80	18.83	18.68	18.73
558	AMEX	PFFA	Mon, Aug 3, 2020	18.90	18.90	18.70	18.70
557	AMEX	PFFA	Fri, Jul 31, 2020	18.92	18.93	18.69	18.72
556	AMEX	PFFA	Thu, Jul 30, 2020	18.90	18.91	18.76	18.81
555	AMEX	PFFA	Wed, Jul 29, 2020	18.87	18.92	18.68	18.89
554	AMEX	PFFA	Tue, Jul 28, 2020	18.58	18.64	18.51	18.59
553	AMEX	PFFA	Mon, Jul 27, 2020	18.41	18.64	18.41	18.52
552	AMEX	PFFA	Fri, Jul 24, 2020	18.35	18.55	18.33	18.46
551	AMEX	PFFA	Thu, Jul 23, 2020	18.65	18.65	18.41	18.50
550	AMEX	PFFA	Wed, Jul 22, 2020	18.51	18.62	18.50	18.55
549	AMEX	PFFA	Tue, Jul 21, 2020	18.25	18.66	18.25	18.51
548	AMEX	PFFA	Mon, Jul 20, 2020	18.01	18.20	18.01	18.18
547	AMEX	PFFA	Fri, Jul 17, 2020	18.18	18.27	18.14	18.05
546	AMEX	PFFA	Thu, Jul 16, 2020	17.89	18.21	17.86	18.12
545	AMEX	PFFA	Wed, Jul 15, 2020	17.47	17.88	17.40	17.86
544	AMEX	PFFA	Tue, Jul 14, 2020	17.35	17.37	17.11	17.28
543	AMEX	PFFA	Mon, Jul 13, 2020	17.84	17.86	17.37	17.39
542	AMEX	PFFA	Fri, Jul 10, 2020	17.70	17.86	17.33	17.65
541	AMEX	PFFA	Thu, Jul 9, 2020	18.05	18.07	17.62	17.64
540	AMEX	PFFA	Wed, Jul 8, 2020	18.13	18.13	17.87	18.05
539	AMEX	PFFA	Tue, Jul 7, 2020	18.20	18.20	18.03	18.05
538	AMEX	PFFA	Mon, Jul 6, 2020	18.40	18.57	18.17	18.17
537	AMEX	PFFA	Thu, Jul 2, 2020	18.47	18.47	18.18	18.31
536	AMEX	PFFA	Wed, Jul 1, 2020	17.81	18.39	17.81	18.14
535	AMEX	PFFA	Tue, Jun 30, 2020	17.90	18.11	17.79	17.93
534	AMEX	PFFA	Mon, Jun 29, 2020	17.87	18.01	17.75	17.90
533	AMEX	PFFA	Fri, Jun 26, 2020	18.31	18.31	17.83	17.86
532	AMEX	PFFA	Thu, Jun 25, 2020	18.25	18.38	18.07	18.24
531	AMEX	PFFA	Wed, Jun 24, 2020	18.70	19.00	17.94	18.22
530	AMEX	PFFA	Tue, Jun 23, 2020	18.70	18.70	18.59	18.60
529	AMEX	PFFA	Mon, Jun 22, 2020	19.62	19.62	18.50	18.60
528	AMEX	PFFA	Fri, Jun 19, 2020	19.34	19.34	18.79	18.72
527	AMEX	PFFA	Thu, Jun 18, 2020	19.00	19.15	18.80	19.11
526	AMEX	PFFA	Wed, Jun 17, 2020	19.05	19.39	19.05	19.18
525	AMEX	PFFA	Tue, Jun 16, 2020	18.74	19.20	18.70	19.13
524	AMEX	PFFA	Mon, Jun 15, 2020	17.80	18.69	17.67	18.46
523	AMEX	PFFA	Fri, Jun 12, 2020	18.10	18.93	18.10	18.25
522	AMEX	PFFA	Thu, Jun 11, 2020	19.00	19.00	17.92	18.04
521	AMEX	PFFA	Wed, Jun 10, 2020	20.43	20.43	19.27	19.68
520	AMEX	PFFA	Tue, Jun 9, 2020	20.53	20.53	20.00	20.12
519	AMEX	PFFA	Mon, Jun 8, 2020	20.60	20.75	20.00	20.35
518	AMEX	PFFA	Fri, Jun 5, 2020	19.31	19.99	19.31	19.80
517	AMEX	PFFA	Thu, Jun 4, 2020	18.90	19.24	18.84	19.15
516	AMEX	PFFA	Wed, Jun 3, 2020	18.41	18.85	18.41	18.84
515	AMEX	PFFA	Tue, Jun 2, 2020	18.40	18.40	18.22	18.32
514	AMEX	PFFA	Mon, Jun 1, 2020	18.13	18.37	18.10	18.22
513	AMEX	PFFA	Fri, May 29, 2020	18.27	18.32	17.85	18.06
512	AMEX	PFFA	Thu, May 28, 2020	18.05	18.53	18.00	18.06
511	AMEX	PFFA	Wed, May 27, 2020	17.50	18.08	17.50	18.05
510	AMEX	PFFA	Tue, May 26, 2020	17.30	17.70	17.28	17.52
509	AMEX	PFFA	Fri, May 22, 2020	17.05	17.14	16.81	17.04
508	AMEX	PFFA	Thu, May 21, 2020	16.87	17.00	16.82	16.95
507	AMEX	PFFA	Wed, May 20, 2020	16.69	17.02	16.69	16.85
506	AMEX	PFFA	Tue, May 19, 2020	16.51	16.91	16.51	16.54
505	AMEX	PFFA	Mon, May 18, 2020	16.57	16.75	16.36	16.53
504	AMEX	PFFA	Fri, May 15, 2020	16.16	16.16	15.71	15.82
503	AMEX	PFFA	Thu, May 14, 2020	15.61	15.94	15.05	15.93
502	AMEX	PFFA	Wed, May 13, 2020	16.76	16.76	15.69	15.86
501	AMEX	PFFA	Tue, May 12, 2020	16.75	16.76	16.50	16.65
500	AMEX	PFFA	Mon, May 11, 2020	16.36	16.74	16.16	16.60
499	AMEX	PFFA	Fri, May 8, 2020	16.80	16.80	16.65	16.65
498	AMEX	PFFA	Thu, May 7, 2020	16.58	16.91	16.53	16.80
497	AMEX	PFFA	Wed, May 6, 2020	16.72	16.95	16.51	16.58
496	AMEX	PFFA	Tue, May 5, 2020	16.98	16.98	16.46	16.63
495	AMEX	PFFA	Mon, May 4, 2020	16.61	16.87	16.13	16.45
494	AMEX	PFFA	Fri, May 1, 2020	16.95	17.23	16.23	16.61
493	AMEX	PFFA	Thu, Apr 30, 2020	17.10	17.29	16.91	17.05
492	AMEX	PFFA	Wed, Apr 29, 2020	16.45	16.97	16.44	16.95
491	AMEX	PFFA	Tue, Apr 28, 2020	16.05	16.24	15.76	16.18
490	AMEX	PFFA	Mon, Apr 27, 2020	15.71	16.00	15.70	15.80
489	AMEX	PFFA	Fri, Apr 24, 2020	15.70	15.70	15.41	15.61
488	AMEX	PFFA	Thu, Apr 23, 2020	14.97	15.79	14.97	15.60
487	AMEX	PFFA	Wed, Apr 22, 2020	14.93	15.41	14.93	15.10
486	AMEX	PFFA	Tue, Apr 21, 2020	15.50	15.50	14.76	14.92
485	AMEX	PFFA	Mon, Apr 20, 2020	15.55	15.89	15.39	15.50
484	AMEX	PFFA	Fri, Apr 17, 2020	17.13	18.00	15.95	16.02
483	AMEX	PFFA	Thu, Apr 16, 2020	16.40	16.40	15.42	15.75
482	AMEX	PFFA	Wed, Apr 15, 2020	16.30	16.30	15.64	15.88
481	AMEX	PFFA	Tue, Apr 14, 2020	15.81	16.49	15.60	16.30
480	AMEX	PFFA	Mon, Apr 13, 2020	16.48	17.92	15.10	15.65
479	AMEX	PFFA	Thu, Apr 9, 2020	14.50	16.15	14.40	15.80
478	AMEX	PFFA	Wed, Apr 8, 2020	12.99	14.45	12.98	14.03
477	AMEX	PFFA	Tue, Apr 7, 2020	12.99	12.99	12.38	12.56
476	AMEX	PFFA	Mon, Apr 6, 2020	11.00	12.00	10.82	11.75
475	AMEX	PFFA	Fri, Apr 3, 2020	11.71	12.88	10.80	10.80
474	AMEX	PFFA	Thu, Apr 2, 2020	11.88	11.88	11.10	11.31
473	AMEX	PFFA	Wed, Apr 1, 2020	12.25	12.32	11.06	11.12
472	AMEX	PFFA	Tue, Mar 31, 2020	13.06	13.43	12.55	12.71
471	AMEX	PFFA	Mon, Mar 30, 2020	14.00	14.00	13.08	13.31
470	AMEX	PFFA	Fri, Mar 27, 2020	13.25	13.93	12.50	13.42
469	AMEX	PFFA	Thu, Mar 26, 2020	11.86	15.00	11.86	13.96
468	AMEX	PFFA	Wed, Mar 25, 2020	10.50	12.62	10.50	11.36
467	AMEX	PFFA	Tue, Mar 24, 2020	10.04	11.03	10.04	10.47
466	AMEX	PFFA	Mon, Mar 23, 2020	10.83	11.00	9.60	9.96
465	AMEX	PFFA	Fri, Mar 20, 2020	12.50	13.20	11.25	11.78
464	AMEX	PFFA	Thu, Mar 19, 2020	8.40	12.08	8.13	11.80
463	AMEX	PFFA	Wed, Mar 18, 2020	11.89	12.03	7.50	7.88
462	AMEX	PFFA	Tue, Mar 17, 2020	14.51	14.78	13.14	13.21
461	AMEX	PFFA	Mon, Mar 16, 2020	15.61	16.23	14.39	14.51
460	AMEX	PFFA	Fri, Mar 13, 2020	16.07	16.90	15.80	16.90
459	AMEX	PFFA	Thu, Mar 12, 2020	16.98	17.55	14.20	15.26
458	AMEX	PFFA	Wed, Mar 11, 2020	21.03	21.10	19.06	19.33
457	AMEX	PFFA	Tue, Mar 10, 2020	21.41	21.98	20.58	21.25
456	AMEX	PFFA	Mon, Mar 9, 2020	23.00	23.37	20.50	21.14
455	AMEX	PFFA	Fri, Mar 6, 2020	24.29	24.61	23.71	23.98
454	AMEX	PFFA	Thu, Mar 5, 2020	25.25	25.39	24.70	24.70
453	AMEX	PFFA	Wed, Mar 4, 2020	25.35	25.50	25.04	25.48
452	AMEX	PFFA	Tue, Mar 3, 2020	24.75	25.60	24.75	24.91
451	AMEX	PFFA	Mon, Mar 2, 2020	24.02	24.80	23.81	24.78
450	AMEX	PFFA	Fri, Feb 28, 2020	24.78	24.80	23.50	23.82
449	AMEX	PFFA	Thu, Feb 27, 2020	25.36	25.40	24.80	25.17
448	AMEX	PFFA	Wed, Feb 26, 2020	25.50	25.55	25.31	25.40
447	AMEX	PFFA	Tue, Feb 25, 2020	26.25	26.44	25.40	25.60
446	AMEX	PFFA	Mon, Feb 24, 2020	26.50	26.52	26.15	26.21
445	AMEX	PFFA	Fri, Feb 21, 2020	26.61	26.74	26.54	26.66
444	AMEX	PFFA	Thu, Feb 20, 2020	26.63	26.71	26.60	26.68
443	AMEX	PFFA	Wed, Feb 19, 2020	26.90	26.91	26.71	26.60
442	AMEX	PFFA	Tue, Feb 18, 2020	26.93	26.95	26.78	26.92
441	AMEX	PFFA	Fri, Feb 14, 2020	26.90	26.92	26.81	26.89
440	AMEX	PFFA	Thu, Feb 13, 2020	26.86	26.92	26.85	26.90
439	AMEX	PFFA	Wed, Feb 12, 2020	26.95	27.00	26.80	26.90
438	AMEX	PFFA	Tue, Feb 11, 2020	26.85	26.91	26.84	26.90
437	AMEX	PFFA	Mon, Feb 10, 2020	26.75	26.87	26.75	26.85
436	AMEX	PFFA	Fri, Feb 7, 2020	26.80	26.89	26.71	26.78
435	AMEX	PFFA	Thu, Feb 6, 2020	26.76	26.82	26.75	26.80
434	AMEX	PFFA	Wed, Feb 5, 2020	26.73	26.79	26.73	26.76
433	AMEX	PFFA	Tue, Feb 4, 2020	26.75	26.75	26.61	26.73
432	AMEX	PFFA	Mon, Feb 3, 2020	26.67	26.70	26.60	26.66
431	AMEX	PFFA	Fri, Jan 31, 2020	26.65	26.70	26.54	26.65
430	AMEX	PFFA	Thu, Jan 30, 2020	26.56	26.69	26.55	26.60
429	AMEX	PFFA	Wed, Jan 29, 2020	26.50	26.63	26.50	26.63
428	AMEX	PFFA	Tue, Jan 28, 2020	26.48	26.65	26.48	26.53
427	AMEX	PFFA	Mon, Jan 27, 2020	26.48	26.53	26.36	26.40
426	AMEX	PFFA	Fri, Jan 24, 2020	26.66	26.72	26.55	26.56
425	AMEX	PFFA	Thu, Jan 23, 2020	26.71	26.77	26.65	26.66
424	AMEX	PFFA	Wed, Jan 22, 2020	26.73	26.83	26.67	26.67
423	AMEX	PFFA	Tue, Jan 21, 2020	26.69	26.83	26.66	26.70
422	AMEX	PFFA	Fri, Jan 17, 2020	26.72	26.94	26.71	26.85
421	AMEX	PFFA	Thu, Jan 16, 2020	26.87	26.98	26.72	26.72
420	AMEX	PFFA	Wed, Jan 15, 2020	26.71	26.85	26.71	26.80
419	AMEX	PFFA	Tue, Jan 14, 2020	26.76	26.80	26.67	26.67
418	AMEX	PFFA	Mon, Jan 13, 2020	26.73	26.79	26.71	26.76
417	AMEX	PFFA	Fri, Jan 10, 2020	26.70	26.72	26.64	26.72
416	AMEX	PFFA	Thu, Jan 9, 2020	26.54	26.67	26.54	26.65
415	AMEX	PFFA	Wed, Jan 8, 2020	26.54	26.60	26.51	26.60
414	AMEX	PFFA	Tue, Jan 7, 2020	26.57	26.60	26.51	26.56
413	AMEX	PFFA	Mon, Jan 6, 2020	26.54	26.57	26.51	26.54
412	AMEX	PFFA	Fri, Jan 3, 2020	26.40	26.54	26.37	26.50
411	AMEX	PFFA	Thu, Jan 2, 2020	26.35	26.49	26.35	26.41
410	AMEX	PFFA	Tue, Dec 31, 2019	26.23	26.41	26.23	26.36
409	AMEX	PFFA	Mon, Dec 30, 2019	26.21	26.28	26.20	26.25
408	AMEX	PFFA	Fri, Dec 27, 2019	26.21	26.28	26.18	26.22
407	AMEX	PFFA	Thu, Dec 26, 2019	26.29	26.29	26.18	26.20
406	AMEX	PFFA	Tue, Dec 24, 2019	26.20	26.20	26.18	26.19
405	AMEX	PFFA	Mon, Dec 23, 2019	26.09	26.22	26.00	26.14
404	AMEX	PFFA	Fri, Dec 20, 2019	26.10	26.19	26.07	26.13
403	AMEX	PFFA	Thu, Dec 19, 2019	26.53	26.62	26.52	26.03
402	AMEX	PFFA	Wed, Dec 18, 2019	26.51	26.60	26.50	26.58
401	AMEX	PFFA	Tue, Dec 17, 2019	26.47	26.54	26.44	26.44
400	AMEX	PFFA	Mon, Dec 16, 2019	26.33	26.47	26.25	26.47
399	AMEX	PFFA	Fri, Dec 13, 2019	26.28	26.41	26.24	26.24
398	AMEX	PFFA	Thu, Dec 12, 2019	26.25	26.34	26.20	26.28
397	AMEX	PFFA	Wed, Dec 11, 2019	26.08	26.22	26.05	26.22
396	AMEX	PFFA	Tue, Dec 10, 2019	26.16	26.25	25.97	26.14
395	AMEX	PFFA	Mon, Dec 9, 2019	25.96	26.23	25.93	26.17
394	AMEX	PFFA	Fri, Dec 6, 2019	25.93	26.04	25.88	26.04
393	AMEX	PFFA	Thu, Dec 5, 2019	26.04	26.10	25.95	25.95
392	AMEX	PFFA	Wed, Dec 4, 2019	26.06	26.10	26.01	26.01
391	AMEX	PFFA	Tue, Dec 3, 2019	26.23	26.23	26.00	26.04
390	AMEX	PFFA	Mon, Dec 2, 2019	26.30	26.40	26.15	26.18
389	AMEX	PFFA	Fri, Nov 29, 2019	26.31	26.43	26.30	26.30
388	AMEX	PFFA	Wed, Nov 27, 2019	26.32	26.32	26.29	26.32
387	AMEX	PFFA	Tue, Nov 26, 2019	26.27	26.32	26.27	26.29
386	AMEX	PFFA	Mon, Nov 25, 2019	26.20	26.27	26.11	26.23
385	AMEX	PFFA	Fri, Nov 22, 2019	26.27	26.31	26.20	26.21
384	AMEX	PFFA	Thu, Nov 21, 2019	26.22	26.46	26.21	26.24
383	AMEX	PFFA	Wed, Nov 20, 2019	26.35	26.35	26.24	26.26
382	AMEX	PFFA	Tue, Nov 19, 2019	26.64	26.64	26.46	26.34
381	AMEX	PFFA	Mon, Nov 18, 2019	26.65	26.68	26.57	26.57
380	AMEX	PFFA	Fri, Nov 15, 2019	26.58	26.60	26.53	26.60
379	AMEX	PFFA	Thu, Nov 14, 2019	26.62	26.62	26.50	26.51
378	AMEX	PFFA	Wed, Nov 13, 2019	26.44	26.56	26.44	26.53
377	AMEX	PFFA	Tue, Nov 12, 2019	26.40	26.54	26.40	26.48
376	AMEX	PFFA	Mon, Nov 11, 2019	26.51	26.55	26.44	26.44
375	AMEX	PFFA	Fri, Nov 8, 2019	26.44	26.53	26.43	26.49
374	AMEX	PFFA	Thu, Nov 7, 2019	26.59	26.60	26.42	26.44
373	AMEX	PFFA	Wed, Nov 6, 2019	26.58	26.62	26.55	26.56
372	AMEX	PFFA	Tue, Nov 5, 2019	26.57	26.64	26.49	26.49
371	AMEX	PFFA	Mon, Nov 4, 2019	26.54	26.62	26.54	26.58
370	AMEX	PFFA	Fri, Nov 1, 2019	26.64	26.65	26.53	26.54
369	AMEX	PFFA	Thu, Oct 31, 2019	26.66	26.66	26.56	26.57
368	AMEX	PFFA	Wed, Oct 30, 2019	26.64	26.65	26.55	26.55
367	AMEX	PFFA	Tue, Oct 29, 2019	26.67	26.67	26.55	26.60
366	AMEX	PFFA	Mon, Oct 28, 2019	26.67	26.67	26.55	26.61
365	AMEX	PFFA	Fri, Oct 25, 2019	26.75	26.75	26.64	26.64
364	AMEX	PFFA	Thu, Oct 24, 2019	26.57	26.70	26.57	26.69
363	AMEX	PFFA	Wed, Oct 23, 2019	26.56	26.68	26.56	26.64
362	AMEX	PFFA	Tue, Oct 22, 2019	26.54	26.61	26.53	26.55
361	AMEX	PFFA	Mon, Oct 21, 2019	26.52	26.61	26.52	26.56
360	AMEX	PFFA	Fri, Oct 18, 2019	26.73	26.74	26.65	26.71
359	AMEX	PFFA	Thu, Oct 17, 2019	26.79	26.79	26.64	26.68
358	AMEX	PFFA	Wed, Oct 16, 2019	26.63	26.66	26.58	26.65
357	AMEX	PFFA	Tue, Oct 15, 2019	26.55	26.62	26.55	26.58
356	AMEX	PFFA	Mon, Oct 14, 2019	26.57	26.57	26.51	26.52
355	AMEX	PFFA	Fri, Oct 11, 2019	26.48	26.53	26.39	26.48
354	AMEX	PFFA	Thu, Oct 10, 2019	26.36	26.48	26.30	26.39
353	AMEX	PFFA	Wed, Oct 9, 2019	26.25	26.38	26.25	26.36
352	AMEX	PFFA	Tue, Oct 8, 2019	26.26	26.42	26.26	26.26
351	AMEX	PFFA	Mon, Oct 7, 2019	26.42	26.44	26.33	26.34
350	AMEX	PFFA	Fri, Oct 4, 2019	26.34	26.41	26.26	26.36
349	AMEX	PFFA	Thu, Oct 3, 2019	26.27	26.39	26.20	26.25
348	AMEX	PFFA	Wed, Oct 2, 2019	26.43	26.48	26.21	26.22
347	AMEX	PFFA	Tue, Oct 1, 2019	26.34	26.44	26.34	26.36
346	AMEX	PFFA	Mon, Sep 30, 2019	26.37	26.43	26.34	26.34
345	AMEX	PFFA	Fri, Sep 27, 2019	26.34	26.42	26.31	26.31
344	AMEX	PFFA	Thu, Sep 26, 2019	26.33	26.38	26.28	26.34
343	AMEX	PFFA	Wed, Sep 25, 2019	26.20	26.29	26.20	26.25
342	AMEX	PFFA	Tue, Sep 24, 2019	26.43	26.44	26.25	26.28
341	AMEX	PFFA	Mon, Sep 23, 2019	26.41	26.41	26.22	26.30
340	AMEX	PFFA	Fri, Sep 20, 2019	26.36	26.36	26.23	26.32
339	AMEX	PFFA	Thu, Sep 19, 2019	26.49	26.49	26.39	26.24
338	AMEX	PFFA	Wed, Sep 18, 2019	26.22	26.37	26.22	26.37
337	AMEX	PFFA	Tue, Sep 17, 2019	26.18	26.30	26.18	26.30
336	AMEX	PFFA	Mon, Sep 16, 2019	26.16	26.25	26.15	26.20
335	AMEX	PFFA	Fri, Sep 13, 2019	26.37	26.37	25.86	26.07
334	AMEX	PFFA	Thu, Sep 12, 2019	26.34	26.34	26.25	26.31
333	AMEX	PFFA	Wed, Sep 11, 2019	26.25	26.30	26.23	26.26
332	AMEX	PFFA	Tue, Sep 10, 2019	26.25	26.37	26.19	26.22
331	AMEX	PFFA	Mon, Sep 9, 2019	26.41	26.41	26.19	26.24
330	AMEX	PFFA	Fri, Sep 6, 2019	26.22	26.30	26.20	26.30
329	AMEX	PFFA	Thu, Sep 5, 2019	26.12	26.22	26.12	26.17
328	AMEX	PFFA	Wed, Sep 4, 2019	26.11	26.19	26.09	26.17
327	AMEX	PFFA	Tue, Sep 3, 2019	26.07	26.08	26.02	26.05
326	AMEX	PFFA	Fri, Aug 30, 2019	26.05	26.09	26.01	26.05
325	AMEX	PFFA	Thu, Aug 29, 2019	26.07	26.07	26.00	26.02
324	AMEX	PFFA	Wed, Aug 28, 2019	25.92	26.03	25.92	25.99
323	AMEX	PFFA	Tue, Aug 27, 2019	26.00	26.06	25.92	25.92
322	AMEX	PFFA	Mon, Aug 26, 2019	26.08	26.08	25.98	26.00
321	AMEX	PFFA	Fri, Aug 23, 2019	26.13	26.23	26.00	26.01
320	AMEX	PFFA	Thu, Aug 22, 2019	26.20	26.20	26.09	26.14
319	AMEX	PFFA	Wed, Aug 21, 2019	26.16	26.19	26.10	26.12
318	AMEX	PFFA	Tue, Aug 20, 2019	26.13	26.13	26.04	26.04
317	AMEX	PFFA	Mon, Aug 19, 2019	26.27	26.28	26.18	26.05
316	AMEX	PFFA	Fri, Aug 16, 2019	26.13	26.15	26.08	26.15
315	AMEX	PFFA	Thu, Aug 15, 2019	26.02	26.17	26.02	26.13
314	AMEX	PFFA	Wed, Aug 14, 2019	26.00	26.09	26.00	26.00
313	AMEX	PFFA	Tue, Aug 13, 2019	26.00	26.10	26.00	26.06
312	AMEX	PFFA	Mon, Aug 12, 2019	26.00	26.00	25.97	25.97
311	AMEX	PFFA	Fri, Aug 9, 2019	25.97	25.99	25.94	25.98
310	AMEX	PFFA	Thu, Aug 8, 2019	25.92	26.03	25.89	25.91
309	AMEX	PFFA	Wed, Aug 7, 2019	25.99	25.99	25.85	25.90
308	AMEX	PFFA	Tue, Aug 6, 2019	25.88	26.09	25.88	25.99
307	AMEX	PFFA	Mon, Aug 5, 2019	26.25	26.25	25.74	25.93
306	AMEX	PFFA	Fri, Aug 2, 2019	26.10	26.17	26.10	26.16
305	AMEX	PFFA	Thu, Aug 1, 2019	26.19	26.26	26.12	26.13
304	AMEX	PFFA	Wed, Jul 31, 2019	26.11	26.21	26.10	26.18
303	AMEX	PFFA	Tue, Jul 30, 2019	26.18	26.19	26.10	26.19
302	AMEX	PFFA	Mon, Jul 29, 2019	26.03	26.19	26.03	26.18
301	AMEX	PFFA	Fri, Jul 26, 2019	26.00	26.08	25.92	26.07
300	AMEX	PFFA	Thu, Jul 25, 2019	26.06	26.06	25.97	25.99
299	AMEX	PFFA	Wed, Jul 24, 2019	25.99	26.05	25.99	26.02
298	AMEX	PFFA	Tue, Jul 23, 2019	26.50	26.50	25.91	25.93
297	AMEX	PFFA	Mon, Jul 22, 2019	26.15	26.15	25.90	25.91
296	AMEX	PFFA	Fri, Jul 19, 2019	26.08	26.08	26.00	26.00
295	AMEX	PFFA	Thu, Jul 18, 2019	26.10	26.10	26.02	26.02
294	AMEX	PFFA	Wed, Jul 17, 2019	26.10	26.14	26.10	26.11
293	AMEX	PFFA	Tue, Jul 16, 2019	26.10	26.13	26.09	26.10
292	AMEX	PFFA	Mon, Jul 15, 2019	25.93	26.09	25.93	26.06
291	AMEX	PFFA	Fri, Jul 12, 2019	25.91	25.92	25.86	25.92
290	AMEX	PFFA	Thu, Jul 11, 2019	25.91	25.91	25.80	25.83
289	AMEX	PFFA	Wed, Jul 10, 2019	25.77	25.84	25.75	25.84
288	AMEX	PFFA	Tue, Jul 9, 2019	25.80	25.86	25.80	25.81
287	AMEX	PFFA	Mon, Jul 8, 2019	25.91	25.91	25.80	25.81
286	AMEX	PFFA	Fri, Jul 5, 2019	25.86	25.86	25.77	25.83
285	AMEX	PFFA	Wed, Jul 3, 2019	25.90	25.96	25.86	25.86
284	AMEX	PFFA	Tue, Jul 2, 2019	25.82	25.91	25.74	25.87
283	AMEX	PFFA	Mon, Jul 1, 2019	26.07	26.07	25.74	25.74
282	AMEX	PFFA	Fri, Jun 28, 2019	25.72	25.81	25.70	25.80
281	AMEX	PFFA	Thu, Jun 27, 2019	25.69	25.78	25.69	25.73
280	AMEX	PFFA	Wed, Jun 26, 2019	25.67	25.75	25.67	25.70
279	AMEX	PFFA	Tue, Jun 25, 2019	25.76	25.80	25.63	25.72
278	AMEX	PFFA	Mon, Jun 24, 2019	25.88	25.88	25.75	25.75
277	AMEX	PFFA	Fri, Jun 21, 2019	25.70	25.82	25.70	25.76
276	AMEX	PFFA	Thu, Jun 20, 2019	25.99	25.99	25.72	25.77
275	AMEX	PFFA	Wed, Jun 19, 2019	26.13	26.13	25.86	25.70
274	AMEX	PFFA	Tue, Jun 18, 2019	25.82	25.96	25.80	25.80
273	AMEX	PFFA	Mon, Jun 17, 2019	25.81	25.86	25.78	25.82
272	AMEX	PFFA	Fri, Jun 14, 2019	25.78	25.79	25.70	25.72
271	AMEX	PFFA	Thu, Jun 13, 2019	25.82	25.82	25.72	25.77
270	AMEX	PFFA	Wed, Jun 12, 2019	25.68	25.74	25.67	25.72
269	AMEX	PFFA	Tue, Jun 11, 2019	26.50	26.50	25.64	25.67
268	AMEX	PFFA	Mon, Jun 10, 2019	26.00	26.00	25.66	25.70
267	AMEX	PFFA	Fri, Jun 7, 2019	25.58	25.71	25.55	25.69
266	AMEX	PFFA	Thu, Jun 6, 2019	25.57	25.58	25.53	25.58
265	AMEX	PFFA	Wed, Jun 5, 2019	25.46	25.53	25.41	25.49
264	AMEX	PFFA	Tue, Jun 4, 2019	25.35	25.51	25.35	25.46
263	AMEX	PFFA	Mon, Jun 3, 2019	25.30	25.38	25.29	25.32
262	AMEX	PFFA	Fri, May 31, 2019	25.49	25.50	25.35	25.35
261	AMEX	PFFA	Thu, May 30, 2019	25.50	25.50	25.44	25.45
260	AMEX	PFFA	Wed, May 29, 2019	25.45	25.53	25.43	25.43
259	AMEX	PFFA	Tue, May 28, 2019	25.44	25.56	25.40	25.47
258	AMEX	PFFA	Fri, May 24, 2019	25.62	25.62	25.44	25.44
257	AMEX	PFFA	Thu, May 23, 2019	25.57	25.57	25.38	25.41
256	AMEX	PFFA	Wed, May 22, 2019	25.60	25.60	25.42	25.45
255	AMEX	PFFA	Tue, May 21, 2019	25.46	25.46	25.38	25.38
254	AMEX	PFFA	Mon, May 20, 2019	25.70	25.70	25.35	25.38
253	AMEX	PFFA	Fri, May 17, 2019	25.72	25.75	25.61	25.43
252	AMEX	PFFA	Thu, May 16, 2019	25.77	25.77	25.63	25.65
251	AMEX	PFFA	Wed, May 15, 2019	25.50	25.60	25.46	25.57
250	AMEX	PFFA	Tue, May 14, 2019	25.48	25.50	25.45	25.47
249	AMEX	PFFA	Mon, May 13, 2019	25.50	25.50	25.36	25.40
248	AMEX	PFFA	Fri, May 10, 2019	25.41	25.46	25.41	25.44
247	AMEX	PFFA	Thu, May 9, 2019	25.35	25.43	25.35	25.42
246	AMEX	PFFA	Wed, May 8, 2019	25.46	25.49	25.35	25.40
245	AMEX	PFFA	Tue, May 7, 2019	25.50	25.51	25.40	25.41
244	AMEX	PFFA	Mon, May 6, 2019	25.40	25.75	25.40	25.50
243	AMEX	PFFA	Fri, May 3, 2019	25.57	25.60	25.40	25.44
242	AMEX	PFFA	Thu, May 2, 2019	25.48	25.55	25.38	25.42
241	AMEX	PFFA	Wed, May 1, 2019	25.50	25.53	25.30	25.45
240	AMEX	PFFA	Tue, Apr 30, 2019	25.33	25.45	25.30	25.45
239	AMEX	PFFA	Mon, Apr 29, 2019	25.36	25.40	25.36	25.37
238	AMEX	PFFA	Fri, Apr 26, 2019	25.30	25.39	25.10	25.24
237	AMEX	PFFA	Thu, Apr 25, 2019	25.45	25.45	25.30	25.34
236	AMEX	PFFA	Wed, Apr 24, 2019	25.50	25.50	25.30	25.34
235	AMEX	PFFA	Tue, Apr 23, 2019	25.31	25.36	25.27	25.30
234	AMEX	PFFA	Mon, Apr 22, 2019	25.17	25.33	25.09	25.26
233	AMEX	PFFA	Thu, Apr 18, 2019	25.62	25.62	25.39	25.27
232	AMEX	PFFA	Wed, Apr 17, 2019	25.87	25.87	25.53	25.54
231	AMEX	PFFA	Tue, Apr 16, 2019	25.65	25.66	25.56	25.62
230	AMEX	PFFA	Mon, Apr 15, 2019	26.75	26.75	25.58	25.60
229	AMEX	PFFA	Fri, Apr 12, 2019	25.53	25.61	25.53	25.57
228	AMEX	PFFA	Thu, Apr 11, 2019	25.80	25.80	25.52	25.54
227	AMEX	PFFA	Wed, Apr 10, 2019	25.59	25.59	25.45	25.55
226	AMEX	PFFA	Tue, Apr 9, 2019	25.60	25.62	25.49	25.49
225	AMEX	PFFA	Mon, Apr 8, 2019	26.50	26.50	25.52	25.53
224	AMEX	PFFA	Fri, Apr 5, 2019	25.73	25.73	25.50	25.54
223	AMEX	PFFA	Thu, Apr 4, 2019	25.51	25.51	25.42	25.49
222	AMEX	PFFA	Wed, Apr 3, 2019	25.62	25.62	25.38	25.43
221	AMEX	PFFA	Tue, Apr 2, 2019	25.52	25.52	25.35	25.40
220	AMEX	PFFA	Mon, Apr 1, 2019	25.25	25.34	25.22	25.34
219	AMEX	PFFA	Fri, Mar 29, 2019	24.98	25.13	24.98	25.10
218	AMEX	PFFA	Thu, Mar 28, 2019	25.01	25.02	24.92	25.00
217	AMEX	PFFA	Wed, Mar 27, 2019	24.82	25.00	24.82	24.96
216	AMEX	PFFA	Tue, Mar 26, 2019	24.97	24.98	24.81	24.91
215	AMEX	PFFA	Mon, Mar 25, 2019	24.94	24.94	24.83	24.91
214	AMEX	PFFA	Fri, Mar 22, 2019	25.05	25.05	24.92	24.94
213	AMEX	PFFA	Thu, Mar 21, 2019	24.91	25.00	24.91	24.98
212	AMEX	PFFA	Wed, Mar 20, 2019	25.04	25.04	24.81	24.91
211	AMEX	PFFA	Tue, Mar 19, 2019	25.12	25.17	25.08	24.89
210	AMEX	PFFA	Mon, Mar 18, 2019	25.22	25.22	25.12	25.12
209	AMEX	PFFA	Fri, Mar 15, 2019	25.02	25.10	25.02	25.08
208	AMEX	PFFA	Thu, Mar 14, 2019	25.00	25.05	24.99	25.02
207	AMEX	PFFA	Wed, Mar 13, 2019	24.96	25.00	24.96	24.96
206	AMEX	PFFA	Tue, Mar 12, 2019	24.97	25.00	24.94	24.96
205	AMEX	PFFA	Mon, Mar 11, 2019	24.88	25.00	24.88	24.94
204	AMEX	PFFA	Fri, Mar 8, 2019	24.95	24.96	24.84	24.93
203	AMEX	PFFA	Thu, Mar 7, 2019	25.00	25.00	24.91	24.96
202	AMEX	PFFA	Wed, Mar 6, 2019	24.96	24.98	24.92	24.95
201	AMEX	PFFA	Tue, Mar 5, 2019	24.93	24.96	24.86	24.96
200	AMEX	PFFA	Mon, Mar 4, 2019	24.94	25.00	24.72	24.80
199	AMEX	PFFA	Fri, Mar 1, 2019	24.69	24.83	24.68	24.82
198	AMEX	PFFA	Thu, Feb 28, 2019	24.52	24.72	24.52	24.69
197	AMEX	PFFA	Wed, Feb 27, 2019	24.58	24.67	24.55	24.56
196	AMEX	PFFA	Tue, Feb 26, 2019	24.65	24.65	24.56	24.58
195	AMEX	PFFA	Mon, Feb 25, 2019	24.68	24.68	24.51	24.56
194	AMEX	PFFA	Fri, Feb 22, 2019	24.44	24.52	24.42	24.46
193	AMEX	PFFA	Thu, Feb 21, 2019	24.45	24.50	24.37	24.39
192	AMEX	PFFA	Wed, Feb 20, 2019	24.69	24.69	24.42	24.49
191	AMEX	PFFA	Tue, Feb 19, 2019	24.70	24.70	24.59	24.50
190	AMEX	PFFA	Fri, Feb 15, 2019	24.48	24.50	24.45	24.50
189	AMEX	PFFA	Thu, Feb 14, 2019	24.59	24.59	24.29	24.36
188	AMEX	PFFA	Wed, Feb 13, 2019	24.23	24.29	24.20	24.29
187	AMEX	PFFA	Tue, Feb 12, 2019	24.20	24.20	24.03	24.13
186	AMEX	PFFA	Mon, Feb 11, 2019	23.90	23.92	23.88	23.92
185	AMEX	PFFA	Fri, Feb 8, 2019	23.70	23.80	23.65	23.80
184	AMEX	PFFA	Thu, Feb 7, 2019	23.90	23.90	23.65	23.69
183	AMEX	PFFA	Wed, Feb 6, 2019	24.09	24.09	23.79	23.81
182	AMEX	PFFA	Tue, Feb 5, 2019	23.98	24.02	23.96	24.00
181	AMEX	PFFA	Mon, Feb 4, 2019	24.03	24.03	23.88	23.93
180	AMEX	PFFA	Fri, Feb 1, 2019	23.95	23.97	23.80	23.91
179	AMEX	PFFA	Thu, Jan 31, 2019	23.97	24.07	23.95	23.95
178	AMEX	PFFA	Wed, Jan 30, 2019	23.76	23.92	23.74	23.86
177	AMEX	PFFA	Tue, Jan 29, 2019	23.73	23.75	23.66	23.69
176	AMEX	PFFA	Mon, Jan 28, 2019	23.73	23.75	23.60	23.65
175	AMEX	PFFA	Fri, Jan 25, 2019	23.70	23.76	23.65	23.68
174	AMEX	PFFA	Thu, Jan 24, 2019	23.51	23.55	23.47	23.55
173	AMEX	PFFA	Wed, Jan 23, 2019	23.45	23.52	23.40	23.46
172	AMEX	PFFA	Tue, Jan 22, 2019	23.57	23.57	23.40	23.42
171	AMEX	PFFA	Fri, Jan 18, 2019	23.66	23.67	23.53	23.57
170	AMEX	PFFA	Thu, Jan 17, 2019	23.50	23.56	23.49	23.53
169	AMEX	PFFA	Wed, Jan 16, 2019	23.57	23.58	23.43	23.51
168	AMEX	PFFA	Tue, Jan 15, 2019	23.49	23.49	23.41	23.43
167	AMEX	PFFA	Mon, Jan 14, 2019	23.43	23.44	23.40	23.41
166	AMEX	PFFA	Fri, Jan 11, 2019	23.36	23.43	23.32	23.39
165	AMEX	PFFA	Thu, Jan 10, 2019	23.28	23.37	23.22	23.36
164	AMEX	PFFA	Wed, Jan 9, 2019	23.49	23.57	23.31	23.34
163	AMEX	PFFA	Tue, Jan 8, 2019	23.35	23.48	23.15	23.48
162	AMEX	PFFA	Mon, Jan 7, 2019	23.10	23.37	23.10	23.35
161	AMEX	PFFA	Fri, Jan 4, 2019	22.72	22.98	22.72	22.91
160	AMEX	PFFA	Thu, Jan 3, 2019	22.45	22.58	22.30	22.56
159	AMEX	PFFA	Wed, Jan 2, 2019	22.32	22.47	22.15	22.47
158	AMEX	PFFA	Mon, Dec 31, 2018	22.01	22.32	21.99	22.13
157	AMEX	PFFA	Fri, Dec 28, 2018	21.64	21.90	21.64	21.83
156	AMEX	PFFA	Thu, Dec 27, 2018	21.50	21.50	21.16	21.45
155	AMEX	PFFA	Wed, Dec 26, 2018	21.50	21.66	21.39	21.61
154	AMEX	PFFA	Mon, Dec 24, 2018	21.52	21.62	21.20	21.26
153	AMEX	PFFA	Fri, Dec 21, 2018	21.65	21.68	21.49	21.51
152	AMEX	PFFA	Thu, Dec 20, 2018	22.15	22.15	21.53	21.62
151	AMEX	PFFA	Wed, Dec 19, 2018	22.50	22.50	22.18	22.06
150	AMEX	PFFA	Tue, Dec 18, 2018	22.60	22.60	22.14	22.26
149	AMEX	PFFA	Mon, Dec 17, 2018	22.85	22.87	22.41	22.50
148	AMEX	PFFA	Fri, Dec 14, 2018	23.00	23.09	22.84	22.85
147	AMEX	PFFA	Thu, Dec 13, 2018	23.18	23.21	23.00	23.00
146	AMEX	PFFA	Wed, Dec 12, 2018	23.29	23.29	23.11	23.11
145	AMEX	PFFA	Tue, Dec 11, 2018	23.26	23.26	23.04	23.11
144	AMEX	PFFA	Mon, Dec 10, 2018	23.18	23.18	22.92	23.02
143	AMEX	PFFA	Fri, Dec 7, 2018	23.68	23.68	22.89	23.04
142	AMEX	PFFA	Thu, Dec 6, 2018	23.29	23.29	22.92	23.19
141	AMEX	PFFA	Tue, Dec 4, 2018	23.59	23.59	23.21	23.24
140	AMEX	PFFA	Mon, Dec 3, 2018	23.52	24.00	23.45	23.47
139	AMEX	PFFA	Fri, Nov 30, 2018	23.71	23.71	23.36	23.42
138	AMEX	PFFA	Thu, Nov 29, 2018	23.65	23.65	23.51	23.51
137	AMEX	PFFA	Wed, Nov 28, 2018	23.50	23.50	23.50	23.50
136	AMEX	PFFA	Tue, Nov 27, 2018	23.60	23.60	23.45	23.50
135	AMEX	PFFA	Mon, Nov 26, 2018	23.25	23.69	23.25	23.69
134	AMEX	PFFA	Fri, Nov 23, 2018	23.75	23.75	23.55	23.55
133	AMEX	PFFA	Wed, Nov 21, 2018	23.70	23.75	23.56	23.57
132	AMEX	PFFA	Tue, Nov 20, 2018	23.99	23.99	23.53	23.57
131	AMEX	PFFA	Mon, Nov 19, 2018	24.07	24.08	24.01	23.88
130	AMEX	PFFA	Fri, Nov 16, 2018	24.19	24.19	24.18	24.18
129	AMEX	PFFA	Thu, Nov 15, 2018	24.26	24.26	24.26	24.26
128	AMEX	PFFA	Wed, Nov 14, 2018	24.43	24.43	24.31	24.31
127	AMEX	PFFA	Tue, Nov 13, 2018	24.53	24.53	24.42	24.44
126	AMEX	PFFA	Mon, Nov 12, 2018	24.60	24.60	24.53	24.56
125	AMEX	PFFA	Fri, Nov 9, 2018	24.70	24.70	24.70	24.70
124	AMEX	PFFA	Thu, Nov 8, 2018	24.72	24.72	24.65	24.65
123	AMEX	PFFA	Wed, Nov 7, 2018	24.56	24.70	24.56	24.70
122	AMEX	PFFA	Tue, Nov 6, 2018	24.57	24.60	24.39	24.39
121	AMEX	PFFA	Mon, Nov 5, 2018	24.46	24.46	24.46	24.46
120	AMEX	PFFA	Fri, Nov 2, 2018	24.56	24.56	24.44	24.44
119	AMEX	PFFA	Thu, Nov 1, 2018	24.57	24.57	24.56	24.57
118	AMEX	PFFA	Wed, Oct 31, 2018	24.35	24.35	24.33	24.35
117	AMEX	PFFA	Tue, Oct 30, 2018	24.35	24.35	24.35	24.35
116	AMEX	PFFA	Mon, Oct 29, 2018	24.35	24.35	24.35	24.35
115	AMEX	PFFA	Fri, Oct 26, 2018	24.33	24.35	24.33	24.35
114	AMEX	PFFA	Thu, Oct 25, 2018	24.44	24.44	24.31	24.40
113	AMEX	PFFA	Wed, Oct 24, 2018	24.50	24.50	24.23	24.23
112	AMEX	PFFA	Tue, Oct 23, 2018	24.30	24.42	24.30	24.42
111	AMEX	PFFA	Mon, Oct 22, 2018	24.30	24.58	24.30	24.50
110	AMEX	PFFA	Fri, Oct 19, 2018	24.69	24.69	24.46	24.46
109	AMEX	PFFA	Thu, Oct 18, 2018	24.68	24.69	24.68	24.69
108	AMEX	PFFA	Wed, Oct 17, 2018	24.69	24.69	24.55	24.58
107	AMEX	PFFA	Tue, Oct 16, 2018	24.72	24.72	24.70	24.71
106	AMEX	PFFA	Mon, Oct 15, 2018	24.65	24.65	24.64	24.64
105	AMEX	PFFA	Fri, Oct 12, 2018	24.80	24.86	24.70	24.70
104	AMEX	PFFA	Thu, Oct 11, 2018	24.70	24.70	24.66	24.70
103	AMEX	PFFA	Wed, Oct 10, 2018	24.74	24.90	24.65	24.70
102	AMEX	PFFA	Tue, Oct 9, 2018	24.95	24.95	24.91	24.93
101	AMEX	PFFA	Mon, Oct 8, 2018	24.99	25.00	24.85	24.95
100	AMEX	PFFA	Fri, Oct 5, 2018	24.67	24.79	24.66	24.79
99	AMEX	PFFA	Thu, Oct 4, 2018	24.93	24.93	24.63	24.81
98	AMEX	PFFA	Wed, Oct 3, 2018	25.47	25.47	25.08	25.08
97	AMEX	PFFA	Tue, Oct 2, 2018	25.40	25.40	25.37	25.38
96	AMEX	PFFA	Mon, Oct 1, 2018	25.62	25.65	25.44	25.44
95	AMEX	PFFA	Fri, Sep 28, 2018	25.57	25.60	25.53	25.54
94	AMEX	PFFA	Thu, Sep 27, 2018	25.53	25.54	25.49	25.49
93	AMEX	PFFA	Wed, Sep 26, 2018	25.54	25.54	25.52	25.52
92	AMEX	PFFA	Tue, Sep 25, 2018	25.54	25.55	25.47	25.47
91	AMEX	PFFA	Mon, Sep 24, 2018	25.55	25.56	25.53	25.53
90	AMEX	PFFA	Fri, Sep 21, 2018	25.48	25.51	25.48	25.49
89	AMEX	PFFA	Thu, Sep 20, 2018	25.75	25.75	25.45	25.45
88	AMEX	PFFA	Wed, Sep 19, 2018	25.82	25.82	25.75	25.56
87	AMEX	PFFA	Tue, Sep 18, 2018	25.90	25.90	25.89	25.89
86	AMEX	PFFA	Mon, Sep 17, 2018	26.40	26.40	25.89	25.89
85	AMEX	PFFA	Fri, Sep 14, 2018	25.77	25.80	25.76	25.77
84	AMEX	PFFA	Thu, Sep 13, 2018	25.80	25.82	25.79	25.82
83	AMEX	PFFA	Wed, Sep 12, 2018	25.95	25.96	25.90	25.90
82	AMEX	PFFA	Tue, Sep 11, 2018	25.94	25.96	25.93	25.93
81	AMEX	PFFA	Mon, Sep 10, 2018	25.91	25.93	25.91	25.91
80	AMEX	PFFA	Fri, Sep 7, 2018	26.03	26.08	25.87	25.87
79	AMEX	PFFA	Thu, Sep 6, 2018	26.15	26.15	26.03	26.05
78	AMEX	PFFA	Wed, Sep 5, 2018	26.15	26.16	26.01	26.01
77	AMEX	PFFA	Tue, Sep 4, 2018	26.30	26.30	26.12	26.12
76	AMEX	PFFA	Fri, Aug 31, 2018	26.30	26.33	26.29	26.29
75	AMEX	PFFA	Thu, Aug 30, 2018	26.24	26.25	26.24	26.25
74	AMEX	PFFA	Wed, Aug 29, 2018	26.21	26.22	26.20	26.22
73	AMEX	PFFA	Tue, Aug 28, 2018	26.13	26.15	26.12	26.13
72	AMEX	PFFA	Mon, Aug 27, 2018	26.12	26.19	26.12	26.14
71	AMEX	PFFA	Fri, Aug 24, 2018	26.08	26.14	26.08	26.14
70	AMEX	PFFA	Thu, Aug 23, 2018	26.08	26.12	26.08	26.09
69	AMEX	PFFA	Wed, Aug 22, 2018	26.09	26.11	26.08	26.11
68	AMEX	PFFA	Tue, Aug 21, 2018	26.07	26.14	26.05	26.07
67	AMEX	PFFA	Mon, Aug 20, 2018	26.15	27.35	26.14	26.13
66	AMEX	PFFA	Fri, Aug 17, 2018	26.02	26.07	26.01	26.06
65	AMEX	PFFA	Thu, Aug 16, 2018	25.95	26.02	25.95	26.02
64	AMEX	PFFA	Wed, Aug 15, 2018	25.98	26.04	25.98	26.01
63	AMEX	PFFA	Tue, Aug 14, 2018	26.04	26.04	26.01	26.01
62	AMEX	PFFA	Mon, Aug 13, 2018	26.01	26.02	26.00	26.00
61	AMEX	PFFA	Fri, Aug 10, 2018	26.03	26.03	26.00	26.00
60	AMEX	PFFA	Thu, Aug 9, 2018	26.09	26.09	26.00	26.00
59	AMEX	PFFA	Wed, Aug 8, 2018	26.05	26.06	26.04	26.06
58	AMEX	PFFA	Tue, Aug 7, 2018	26.21	26.21	26.00	26.01
57	AMEX	PFFA	Mon, Aug 6, 2018	26.18	26.18	26.00	26.01
56	AMEX	PFFA	Fri, Aug 3, 2018	26.01	26.01	25.95	25.96
55	AMEX	PFFA	Thu, Aug 2, 2018	25.95	25.97	25.92	25.92
54	AMEX	PFFA	Wed, Aug 1, 2018	25.96	25.96	25.91	25.91
53	AMEX	PFFA	Tue, Jul 31, 2018	26.05	26.05	25.98	25.98
52	AMEX	PFFA	Mon, Jul 30, 2018	26.06	26.06	26.01	26.01
51	AMEX	PFFA	Fri, Jul 27, 2018	26.09	26.09	25.95	25.95
50	AMEX	PFFA	Thu, Jul 26, 2018	0.00	0.00	0.00	25.95
49	AMEX	PFFA	Wed, Jul 25, 2018	26.00	26.00	25.94	25.95
48	AMEX	PFFA	Tue, Jul 24, 2018	25.96	25.96	25.90	25.90
47	AMEX	PFFA	Mon, Jul 23, 2018	25.95	25.98	25.88	25.90
46	AMEX	PFFA	Fri, Jul 20, 2018	25.85	25.88	25.85	25.88
45	AMEX	PFFA	Thu, Jul 19, 2018	25.95	26.02	25.95	25.80
44	AMEX	PFFA	Wed, Jul 18, 2018	25.98	25.98	25.88	25.88
43	AMEX	PFFA	Tue, Jul 17, 2018	25.98	25.98	25.93	25.93
42	AMEX	PFFA	Mon, Jul 16, 2018	26.07	26.07	25.98	25.98
41	AMEX	PFFA	Fri, Jul 13, 2018	26.06	26.07	26.05	26.07
40	AMEX	PFFA	Thu, Jul 12, 2018	26.10	26.10	26.06	26.06
39	AMEX	PFFA	Wed, Jul 11, 2018	26.78	26.78	26.05	26.05
38	AMEX	PFFA	Tue, Jul 10, 2018	26.06	26.06	26.03	26.03
37	AMEX	PFFA	Mon, Jul 9, 2018	25.99	25.99	25.99	25.99
36	AMEX	PFFA	Fri, Jul 6, 2018	25.96	25.96	25.95	25.95
35	AMEX	PFFA	Thu, Jul 5, 2018	25.97	25.97	25.95	25.95
34	AMEX	PFFA	Tue, Jul 3, 2018	25.88	25.90	25.86	25.90
33	AMEX	PFFA	Mon, Jul 2, 2018	25.79	25.79	25.75	25.75
32	AMEX	PFFA	Fri, Jun 29, 2018	25.73	25.76	25.73	25.74
31	AMEX	PFFA	Thu, Jun 28, 2018	25.61	25.61	25.55	25.55
30	AMEX	PFFA	Wed, Jun 27, 2018	25.67	25.67	25.63	25.63
29	AMEX	PFFA	Tue, Jun 26, 2018	25.69	25.69	25.67	25.67
28	AMEX	PFFA	Mon, Jun 25, 2018	25.67	25.68	25.64	25.64
27	AMEX	PFFA	Fri, Jun 22, 2018	25.65	25.65	25.62	25.62
26	AMEX	PFFA	Thu, Jun 21, 2018	25.65	25.66	25.60	25.60
25	AMEX	PFFA	Wed, Jun 20, 2018	25.59	25.59	25.55	25.55
24	AMEX	PFFA	Tue, Jun 19, 2018	25.55	25.55	25.55	25.55
23	AMEX	PFFA	Mon, Jun 18, 2018	25.57	25.58	25.57	25.58
22	AMEX	PFFA	Fri, Jun 15, 2018	25.48	25.48	25.44	25.44
21	AMEX	PFFA	Thu, Jun 14, 2018	25.47	25.48	25.40	25.40
20	AMEX	PFFA	Wed, Jun 13, 2018	0.00	0.00	0.00	25.54
19	AMEX	PFFA	Tue, Jun 12, 2018	25.55	25.59	25.54	25.54
18	AMEX	PFFA	Mon, Jun 11, 2018	25.52	25.55	25.52	25.53
17	AMEX	PFFA	Fri, Jun 8, 2018	25.57	25.57	25.45	25.52
16	AMEX	PFFA	Thu, Jun 7, 2018	25.50	25.50	25.49	25.49
15	AMEX	PFFA	Wed, Jun 6, 2018	25.46	25.46	25.44	25.44
14	AMEX	PFFA	Tue, Jun 5, 2018	25.39	25.40	25.37	25.39
13	AMEX	PFFA	Mon, Jun 4, 2018	25.29	25.29	25.27	25.27
12	AMEX	PFFA	Fri, Jun 1, 2018	25.20	25.20	25.18	25.18
11	AMEX	PFFA	Thu, May 31, 2018	25.12	25.13	25.12	25.12
10	AMEX	PFFA	Wed, May 30, 2018	25.15	25.15	25.14	25.14
9	AMEX	PFFA	Tue, May 29, 2018	25.10	25.13	25.10	25.10
8	AMEX	PFFA	Fri, May 25, 2018	25.12	25.15	25.12	25.12
7	AMEX	PFFA	Thu, May 24, 2018	25.02	25.07	25.02	25.07
6	AMEX	PFFA	Wed, May 23, 2018	25.06	25.06	25.02	25.02
5	AMEX	PFFA	Tue, May 22, 2018	25.03	25.03	25.00	25.00
4	AMEX	PFFA	Mon, May 21, 2018	25.09	25.09	25.04	25.04
3	AMEX	PFFA	Fri, May 18, 2018	25.04	25.06	25.04	25.06
2	AMEX	PFFA	Thu, May 17, 2018	24.99	25.00	24.99	25.00
1	AMEX	PFFA	Wed, May 16, 2018	25.00	25.01	24.95	24.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus InfraCap U.S. Preferred Stock ETF AMEX:PFFA 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