ETFIS Series Trust I ETF AMEX:PFFR Historical Prices

Below are the 1811 trading days of historical prices for PFFR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1811	AMEX	PFFR	Fri, Apr 19, 2024	17.77	18.04	17.77	17.94
1810	AMEX	PFFR	Thu, Apr 18, 2024	18.06	18.08	17.87	17.88
1809	AMEX	PFFR	Wed, Apr 17, 2024	18.16	18.16	17.96	18.01
1808	AMEX	PFFR	Tue, Apr 16, 2024	17.70	17.98	17.70	17.80
1807	AMEX	PFFR	Mon, Apr 15, 2024	18.15	18.27	17.81	17.89
1806	AMEX	PFFR	Fri, Apr 12, 2024	18.35	18.42	18.16	18.25
1805	AMEX	PFFR	Thu, Apr 11, 2024	18.30	18.30	18.14	18.25
1804	AMEX	PFFR	Wed, Apr 10, 2024	18.42	18.56	18.25	18.31
1803	AMEX	PFFR	Tue, Apr 9, 2024	18.56	18.68	18.56	18.56
1802	AMEX	PFFR	Mon, Apr 8, 2024	18.70	18.70	18.51	18.57
1801	AMEX	PFFR	Fri, Apr 5, 2024	18.60	18.71	18.60	18.65
1800	AMEX	PFFR	Thu, Apr 4, 2024	18.61	18.72	18.61	18.65
1799	AMEX	PFFR	Wed, Apr 3, 2024	18.50	18.56	18.40	18.55
1798	AMEX	PFFR	Tue, Apr 2, 2024	18.48	18.57	18.45	18.49
1797	AMEX	PFFR	Mon, Apr 1, 2024	18.70	18.70	18.48	18.48
1796	AMEX	PFFR	Thu, Mar 28, 2024	18.84	18.90	18.65	18.69
1795	AMEX	PFFR	Wed, Mar 27, 2024	18.72	18.88	18.71	18.77
1794	AMEX	PFFR	Tue, Mar 26, 2024	18.87	18.87	18.72	18.74
1793	AMEX	PFFR	Mon, Mar 25, 2024	18.81	18.91	18.72	18.72
1792	AMEX	PFFR	Fri, Mar 22, 2024	18.89	18.92	18.85	18.89
1791	AMEX	PFFR	Thu, Mar 21, 2024	18.99	18.99	18.83	18.89
1790	AMEX	PFFR	Wed, Mar 20, 2024	18.78	18.89	18.78	18.86
1789	AMEX	PFFR	Tue, Mar 19, 2024	18.88	18.99	18.86	18.87
1788	AMEX	PFFR	Mon, Mar 18, 2024	19.00	19.00	18.80	18.84
1787	AMEX	PFFR	Fri, Mar 15, 2024	18.81	18.93	18.80	18.83
1786	AMEX	PFFR	Thu, Mar 14, 2024	18.97	18.97	18.80	18.86
1785	AMEX	PFFR	Wed, Mar 13, 2024	18.95	18.95	18.82	18.90
1784	AMEX	PFFR	Tue, Mar 12, 2024	18.87	18.91	18.81	18.90
1783	AMEX	PFFR	Mon, Mar 11, 2024	19.02	19.02	18.81	18.83
1782	AMEX	PFFR	Fri, Mar 8, 2024	18.80	18.90	18.78	18.83
1781	AMEX	PFFR	Thu, Mar 7, 2024	18.88	18.88	18.76	18.80
1780	AMEX	PFFR	Wed, Mar 6, 2024	18.86	18.86	18.66	18.77
1779	AMEX	PFFR	Tue, Mar 5, 2024	18.80	18.80	18.63	18.70
1778	AMEX	PFFR	Mon, Mar 4, 2024	18.67	18.72	18.60	18.67
1777	AMEX	PFFR	Fri, Mar 1, 2024	18.69	18.77	18.65	18.70
1776	AMEX	PFFR	Thu, Feb 29, 2024	18.78	18.85	18.61	18.77
1775	AMEX	PFFR	Wed, Feb 28, 2024	18.60	18.75	18.60	18.65
1774	AMEX	PFFR	Tue, Feb 27, 2024	18.62	18.70	18.58	18.59
1773	AMEX	PFFR	Mon, Feb 26, 2024	18.64	18.71	18.57	18.58
1772	AMEX	PFFR	Fri, Feb 23, 2024	18.68	18.79	18.65	18.73
1771	AMEX	PFFR	Thu, Feb 22, 2024	18.86	18.86	18.65	18.68
1770	AMEX	PFFR	Wed, Feb 21, 2024	18.65	18.78	18.65	18.76
1769	AMEX	PFFR	Tue, Feb 20, 2024	18.66	18.75	18.65	18.54
1768	AMEX	PFFR	Fri, Feb 16, 2024	18.80	18.80	18.65	18.72
1767	AMEX	PFFR	Thu, Feb 15, 2024	18.63	18.78	18.57	18.74
1766	AMEX	PFFR	Wed, Feb 14, 2024	18.72	18.80	18.72	18.80
1765	AMEX	PFFR	Tue, Feb 13, 2024	18.76	18.80	18.65	18.65
1764	AMEX	PFFR	Mon, Feb 12, 2024	18.81	18.90	18.70	18.90
1763	AMEX	PFFR	Fri, Feb 9, 2024	18.57	18.70	18.53	18.67
1762	AMEX	PFFR	Thu, Feb 8, 2024	18.48	18.60	18.44	18.56
1761	AMEX	PFFR	Wed, Feb 7, 2024	18.57	18.57	18.42	18.52
1760	AMEX	PFFR	Tue, Feb 6, 2024	18.63	18.63	18.54	18.57
1759	AMEX	PFFR	Mon, Feb 5, 2024	18.73	18.73	18.49	18.54
1758	AMEX	PFFR	Fri, Feb 2, 2024	18.71	18.83	18.60	18.70
1757	AMEX	PFFR	Thu, Feb 1, 2024	18.80	18.80	18.54	18.76
1756	AMEX	PFFR	Wed, Jan 31, 2024	18.71	18.80	18.62	18.74
1755	AMEX	PFFR	Tue, Jan 30, 2024	18.87	18.88	18.62	18.83
1754	AMEX	PFFR	Mon, Jan 29, 2024	18.72	18.77	18.67	18.73
1753	AMEX	PFFR	Fri, Jan 26, 2024	18.54	18.74	18.54	18.64
1752	AMEX	PFFR	Thu, Jan 25, 2024	18.48	18.65	18.45	18.54
1751	AMEX	PFFR	Wed, Jan 24, 2024	18.45	18.59	18.45	18.53
1750	AMEX	PFFR	Tue, Jan 23, 2024	18.59	18.59	18.44	18.55
1749	AMEX	PFFR	Mon, Jan 22, 2024	18.52	18.59	18.52	18.56
1748	AMEX	PFFR	Fri, Jan 19, 2024	18.56	18.60	18.55	18.43
1747	AMEX	PFFR	Thu, Jan 18, 2024	18.86	18.86	18.50	18.51
1746	AMEX	PFFR	Wed, Jan 17, 2024	18.75	18.75	18.60	18.70
1745	AMEX	PFFR	Tue, Jan 16, 2024	18.65	18.70	18.64	18.70
1744	AMEX	PFFR	Fri, Jan 12, 2024	18.65	18.65	18.62	18.65
1743	AMEX	PFFR	Thu, Jan 11, 2024	18.64	18.66	18.60	18.65
1742	AMEX	PFFR	Wed, Jan 10, 2024	18.70	18.70	18.52	18.68
1741	AMEX	PFFR	Tue, Jan 9, 2024	18.52	18.67	18.52	18.61
1740	AMEX	PFFR	Mon, Jan 8, 2024	18.50	18.65	18.45	18.52
1739	AMEX	PFFR	Fri, Jan 5, 2024	18.41	18.51	18.40	18.43
1738	AMEX	PFFR	Thu, Jan 4, 2024	18.49	18.53	18.35	18.42
1737	AMEX	PFFR	Wed, Jan 3, 2024	18.41	18.59	18.40	18.40
1736	AMEX	PFFR	Tue, Jan 2, 2024	18.68	18.68	18.48	18.57
1735	AMEX	PFFR	Fri, Dec 29, 2023	18.62	18.65	18.49	18.65
1734	AMEX	PFFR	Thu, Dec 28, 2023	18.45	18.52	18.36	18.51
1733	AMEX	PFFR	Wed, Dec 27, 2023	18.33	18.49	18.33	18.37
1732	AMEX	PFFR	Tue, Dec 26, 2023	18.25	18.42	18.25	18.40
1731	AMEX	PFFR	Fri, Dec 22, 2023	18.11	18.45	18.11	18.30
1730	AMEX	PFFR	Thu, Dec 21, 2023	18.38	18.38	18.18	18.18
1729	AMEX	PFFR	Wed, Dec 20, 2023	18.20	18.37	18.20	18.32
1728	AMEX	PFFR	Tue, Dec 19, 2023	18.44	18.44	18.31	18.28
1727	AMEX	PFFR	Mon, Dec 18, 2023	18.30	18.46	18.25	18.29
1726	AMEX	PFFR	Fri, Dec 15, 2023	18.50	18.60	18.33	18.46
1725	AMEX	PFFR	Thu, Dec 14, 2023	18.69	18.69	18.29	18.51
1724	AMEX	PFFR	Wed, Dec 13, 2023	17.93	18.30	17.85	18.23
1723	AMEX	PFFR	Tue, Dec 12, 2023	17.74	18.04	17.74	17.93
1722	AMEX	PFFR	Mon, Dec 11, 2023	17.82	18.06	17.74	17.96
1721	AMEX	PFFR	Fri, Dec 8, 2023	17.93	18.00	17.90	17.94
1720	AMEX	PFFR	Thu, Dec 7, 2023	17.99	18.00	17.77	17.95
1719	AMEX	PFFR	Wed, Dec 6, 2023	17.93	18.09	17.92	17.97
1718	AMEX	PFFR	Tue, Dec 5, 2023	17.89	18.05	17.88	18.04
1717	AMEX	PFFR	Mon, Dec 4, 2023	17.70	18.00	17.70	17.78
1716	AMEX	PFFR	Fri, Dec 1, 2023	17.75	17.90	17.62	17.90
1715	AMEX	PFFR	Thu, Nov 30, 2023	17.54	17.75	17.45	17.63
1714	AMEX	PFFR	Wed, Nov 29, 2023	17.48	17.54	17.45	17.54
1713	AMEX	PFFR	Tue, Nov 28, 2023	17.20	17.36	17.20	17.30
1712	AMEX	PFFR	Mon, Nov 27, 2023	17.30	17.30	17.16	17.29
1711	AMEX	PFFR	Fri, Nov 24, 2023	17.20	17.26	17.05	17.14
1710	AMEX	PFFR	Wed, Nov 22, 2023	17.12	17.29	17.03	17.14
1709	AMEX	PFFR	Tue, Nov 21, 2023	17.23	17.34	17.13	17.28
1708	AMEX	PFFR	Mon, Nov 20, 2023	17.22	17.43	17.22	17.22
1707	AMEX	PFFR	Fri, Nov 17, 2023	17.50	17.53	17.34	17.22
1706	AMEX	PFFR	Thu, Nov 16, 2023	17.50	17.51	17.25	17.45
1705	AMEX	PFFR	Wed, Nov 15, 2023	17.11	17.45	17.11	17.24
1704	AMEX	PFFR	Tue, Nov 14, 2023	17.10	17.34	17.10	17.22
1703	AMEX	PFFR	Mon, Nov 13, 2023	16.98	17.05	16.93	16.98
1702	AMEX	PFFR	Fri, Nov 10, 2023	17.14	17.22	16.92	17.05
1701	AMEX	PFFR	Thu, Nov 9, 2023	17.22	17.22	16.93	17.13
1700	AMEX	PFFR	Wed, Nov 8, 2023	17.01	17.22	17.01	17.20
1699	AMEX	PFFR	Tue, Nov 7, 2023	17.01	17.11	17.01	17.11
1698	AMEX	PFFR	Mon, Nov 6, 2023	17.14	17.27	17.13	17.18
1697	AMEX	PFFR	Fri, Nov 3, 2023	17.21	17.33	17.06	17.25
1696	AMEX	PFFR	Thu, Nov 2, 2023	17.05	17.14	16.85	17.09
1695	AMEX	PFFR	Wed, Nov 1, 2023	16.41	16.79	16.40	16.79
1694	AMEX	PFFR	Tue, Oct 31, 2023	16.07	16.36	16.07	16.36
1693	AMEX	PFFR	Mon, Oct 30, 2023	16.14	16.37	16.07	16.07
1692	AMEX	PFFR	Fri, Oct 27, 2023	16.47	16.47	16.13	16.30
1691	AMEX	PFFR	Thu, Oct 26, 2023	16.48	16.48	16.23	16.32
1690	AMEX	PFFR	Wed, Oct 25, 2023	16.30	16.42	16.18	16.18
1689	AMEX	PFFR	Tue, Oct 24, 2023	16.49	16.51	16.28	16.30
1688	AMEX	PFFR	Mon, Oct 23, 2023	16.31	16.48	16.28	16.33
1687	AMEX	PFFR	Fri, Oct 20, 2023	16.39	16.50	16.28	16.39
1686	AMEX	PFFR	Thu, Oct 19, 2023	16.65	16.66	16.52	16.40
1685	AMEX	PFFR	Wed, Oct 18, 2023	16.75	16.75	16.62	16.63
1684	AMEX	PFFR	Tue, Oct 17, 2023	16.85	16.85	16.70	16.75
1683	AMEX	PFFR	Mon, Oct 16, 2023	16.89	16.89	16.69	16.81
1682	AMEX	PFFR	Fri, Oct 13, 2023	16.87	16.95	16.74	16.88
1681	AMEX	PFFR	Thu, Oct 12, 2023	16.92	16.96	16.81	16.90
1680	AMEX	PFFR	Wed, Oct 11, 2023	17.13	17.13	16.86	16.97
1679	AMEX	PFFR	Tue, Oct 10, 2023	16.89	17.06	16.88	16.96
1678	AMEX	PFFR	Mon, Oct 9, 2023	16.63	16.92	16.63	16.90
1677	AMEX	PFFR	Fri, Oct 6, 2023	16.60	16.81	16.58	16.80
1676	AMEX	PFFR	Thu, Oct 5, 2023	16.71	16.85	16.65	16.72
1675	AMEX	PFFR	Wed, Oct 4, 2023	16.94	16.95	16.62	16.85
1674	AMEX	PFFR	Tue, Oct 3, 2023	17.25	17.25	16.62	16.83
1673	AMEX	PFFR	Mon, Oct 2, 2023	17.46	17.46	17.00	17.21
1672	AMEX	PFFR	Fri, Sep 29, 2023	17.25	17.52	17.25	17.37
1671	AMEX	PFFR	Thu, Sep 28, 2023	17.08	17.25	17.01	17.25
1670	AMEX	PFFR	Wed, Sep 27, 2023	17.06	17.27	17.00	17.01
1669	AMEX	PFFR	Tue, Sep 26, 2023	17.23	17.31	17.05	17.10
1668	AMEX	PFFR	Mon, Sep 25, 2023	17.04	17.32	17.03	17.23
1667	AMEX	PFFR	Fri, Sep 22, 2023	17.50	17.50	17.21	17.33
1666	AMEX	PFFR	Thu, Sep 21, 2023	17.36	17.40	17.25	17.32
1665	AMEX	PFFR	Wed, Sep 20, 2023	17.54	17.64	17.45	17.59
1664	AMEX	PFFR	Tue, Sep 19, 2023	17.59	17.70	17.58	17.51
1663	AMEX	PFFR	Mon, Sep 18, 2023	17.68	17.68	17.58	17.58
1662	AMEX	PFFR	Fri, Sep 15, 2023	17.71	17.71	17.53	17.61
1661	AMEX	PFFR	Thu, Sep 14, 2023	17.54	17.68	17.53	17.65
1660	AMEX	PFFR	Wed, Sep 13, 2023	17.53	17.61	17.44	17.53
1659	AMEX	PFFR	Tue, Sep 12, 2023	17.56	17.61	17.50	17.61
1658	AMEX	PFFR	Mon, Sep 11, 2023	17.62	17.64	17.51	17.58
1657	AMEX	PFFR	Fri, Sep 8, 2023	17.48	17.63	17.16	17.53
1656	AMEX	PFFR	Thu, Sep 7, 2023	17.58	17.58	17.52	17.55
1655	AMEX	PFFR	Wed, Sep 6, 2023	17.27	17.63	17.27	17.60
1654	AMEX	PFFR	Tue, Sep 5, 2023	17.65	17.72	17.60	17.65
1653	AMEX	PFFR	Fri, Sep 1, 2023	17.63	17.77	17.62	17.77
1652	AMEX	PFFR	Thu, Aug 31, 2023	17.50	17.70	17.50	17.60
1651	AMEX	PFFR	Wed, Aug 30, 2023	17.43	17.50	17.27	17.50
1650	AMEX	PFFR	Tue, Aug 29, 2023	17.39	17.43	17.23	17.43
1649	AMEX	PFFR	Mon, Aug 28, 2023	17.08	17.28	17.08	17.24
1648	AMEX	PFFR	Fri, Aug 25, 2023	17.06	17.16	16.95	17.06
1647	AMEX	PFFR	Thu, Aug 24, 2023	17.21	17.22	17.01	17.02
1646	AMEX	PFFR	Wed, Aug 23, 2023	16.92	17.11	16.83	17.11
1645	AMEX	PFFR	Tue, Aug 22, 2023	17.10	17.10	16.83	16.92
1644	AMEX	PFFR	Mon, Aug 21, 2023	17.09	17.33	17.01	17.01
1643	AMEX	PFFR	Fri, Aug 18, 2023	17.24	17.36	17.20	17.10
1642	AMEX	PFFR	Thu, Aug 17, 2023	17.43	17.59	17.20	17.35
1641	AMEX	PFFR	Wed, Aug 16, 2023	17.40	17.45	17.35	17.37
1640	AMEX	PFFR	Tue, Aug 15, 2023	17.49	17.51	17.39	17.39
1639	AMEX	PFFR	Mon, Aug 14, 2023	17.48	17.50	17.45	17.45
1638	AMEX	PFFR	Fri, Aug 11, 2023	17.55	17.55	17.45	17.47
1637	AMEX	PFFR	Thu, Aug 10, 2023	17.57	17.60	17.48	17.48
1636	AMEX	PFFR	Wed, Aug 9, 2023	17.66	17.70	17.52	17.56
1635	AMEX	PFFR	Tue, Aug 8, 2023	17.55	17.65	17.51	17.61
1634	AMEX	PFFR	Mon, Aug 7, 2023	17.74	17.74	17.55	17.61
1633	AMEX	PFFR	Fri, Aug 4, 2023	17.53	17.56	17.45	17.49
1632	AMEX	PFFR	Thu, Aug 3, 2023	17.66	17.73	17.44	17.45
1631	AMEX	PFFR	Wed, Aug 2, 2023	17.95	17.95	17.60	17.66
1630	AMEX	PFFR	Tue, Aug 1, 2023	17.70	17.92	17.70	17.74
1629	AMEX	PFFR	Mon, Jul 31, 2023	17.84	17.86	17.75	17.86
1628	AMEX	PFFR	Fri, Jul 28, 2023	17.86	17.86	17.61	17.72
1627	AMEX	PFFR	Thu, Jul 27, 2023	17.88	17.89	17.70	17.70
1626	AMEX	PFFR	Wed, Jul 26, 2023	17.70	17.90	17.62	17.74
1625	AMEX	PFFR	Tue, Jul 25, 2023	17.60	17.76	17.57	17.58
1624	AMEX	PFFR	Mon, Jul 24, 2023	17.61	17.68	17.60	17.67
1623	AMEX	PFFR	Fri, Jul 21, 2023	17.67	17.74	17.57	17.61
1622	AMEX	PFFR	Thu, Jul 20, 2023	17.74	17.75	17.61	17.67
1621	AMEX	PFFR	Wed, Jul 19, 2023	17.70	17.75	17.66	17.60
1620	AMEX	PFFR	Tue, Jul 18, 2023	17.66	17.69	17.61	17.68
1619	AMEX	PFFR	Mon, Jul 17, 2023	17.64	17.75	17.53	17.53
1618	AMEX	PFFR	Fri, Jul 14, 2023	17.65	17.70	17.62	17.65
1617	AMEX	PFFR	Thu, Jul 13, 2023	17.62	17.85	17.62	17.67
1616	AMEX	PFFR	Wed, Jul 12, 2023	17.80	17.92	17.59	17.77
1615	AMEX	PFFR	Tue, Jul 11, 2023	17.63	17.74	17.59	17.68
1614	AMEX	PFFR	Mon, Jul 10, 2023	17.71	17.71	17.60	17.63
1613	AMEX	PFFR	Fri, Jul 7, 2023	17.51	17.62	17.39	17.60
1612	AMEX	PFFR	Thu, Jul 6, 2023	17.40	17.51	17.33	17.51
1611	AMEX	PFFR	Wed, Jul 5, 2023	17.59	17.84	17.59	17.63
1610	AMEX	PFFR	Mon, Jul 3, 2023	17.81	17.81	17.61	17.74
1609	AMEX	PFFR	Fri, Jun 30, 2023	17.24	17.79	17.24	17.76
1608	AMEX	PFFR	Thu, Jun 29, 2023	17.34	17.34	17.16	17.25
1607	AMEX	PFFR	Wed, Jun 28, 2023	17.36	17.52	17.25	17.29
1606	AMEX	PFFR	Tue, Jun 27, 2023	17.30	17.30	17.24	17.25
1605	AMEX	PFFR	Mon, Jun 26, 2023	17.22	17.30	17.16	17.18
1604	AMEX	PFFR	Fri, Jun 23, 2023	17.00	17.14	16.96	17.07
1603	AMEX	PFFR	Thu, Jun 22, 2023	17.15	17.15	16.97	16.97
1602	AMEX	PFFR	Wed, Jun 21, 2023	17.13	17.13	17.03	17.06
1601	AMEX	PFFR	Tue, Jun 20, 2023	17.03	17.13	16.96	17.05
1600	AMEX	PFFR	Fri, Jun 16, 2023	17.14	17.26	17.05	16.93
1599	AMEX	PFFR	Thu, Jun 15, 2023	17.08	17.20	17.04	17.18
1598	AMEX	PFFR	Wed, Jun 14, 2023	17.25	17.28	17.12	17.18
1597	AMEX	PFFR	Tue, Jun 13, 2023	17.34	17.42	17.28	17.28
1596	AMEX	PFFR	Mon, Jun 12, 2023	17.34	17.34	17.20	17.31
1595	AMEX	PFFR	Fri, Jun 9, 2023	17.22	17.37	17.10	17.20
1594	AMEX	PFFR	Thu, Jun 8, 2023	17.25	17.29	17.15	17.20
1593	AMEX	PFFR	Wed, Jun 7, 2023	17.30	17.35	17.20	17.21
1592	AMEX	PFFR	Tue, Jun 6, 2023	17.07	17.27	17.07	17.22
1591	AMEX	PFFR	Mon, Jun 5, 2023	17.19	17.27	17.12	17.07
1590	AMEX	PFFR	Fri, Jun 2, 2023	16.69	17.14	16.69	17.07
1589	AMEX	PFFR	Thu, Jun 1, 2023	16.70	16.85	16.67	16.75
1588	AMEX	PFFR	Wed, May 31, 2023	16.51	16.70	16.40	16.70
1587	AMEX	PFFR	Tue, May 30, 2023	16.52	16.53	16.42	16.45
1586	AMEX	PFFR	Fri, May 26, 2023	16.53	16.53	16.25	16.35
1585	AMEX	PFFR	Thu, May 25, 2023	16.67	16.67	16.28	16.43
1584	AMEX	PFFR	Wed, May 24, 2023	16.39	16.54	16.39	16.54
1583	AMEX	PFFR	Tue, May 23, 2023	16.57	16.70	16.49	16.57
1582	AMEX	PFFR	Mon, May 22, 2023	16.75	16.75	16.48	16.60
1581	AMEX	PFFR	Fri, May 19, 2023	16.60	16.66	16.59	16.53
1580	AMEX	PFFR	Thu, May 18, 2023	16.75	16.75	16.58	16.66
1579	AMEX	PFFR	Wed, May 17, 2023	16.60	16.71	16.51	16.70
1578	AMEX	PFFR	Tue, May 16, 2023	16.69	16.69	16.53	16.57
1577	AMEX	PFFR	Mon, May 15, 2023	16.60	16.71	16.58	16.66
1576	AMEX	PFFR	Fri, May 12, 2023	16.60	16.64	16.54	16.54
1575	AMEX	PFFR	Thu, May 11, 2023	16.48	16.73	16.46	16.59
1574	AMEX	PFFR	Wed, May 10, 2023	16.70	16.76	16.64	16.64
1573	AMEX	PFFR	Tue, May 9, 2023	16.71	16.71	16.44	16.62
1572	AMEX	PFFR	Mon, May 8, 2023	16.72	16.72	16.55	16.72
1571	AMEX	PFFR	Fri, May 5, 2023	16.68	16.83	16.61	16.61
1570	AMEX	PFFR	Thu, May 4, 2023	16.73	16.90	16.38	16.55
1569	AMEX	PFFR	Wed, May 3, 2023	16.94	16.98	16.73	16.73
1568	AMEX	PFFR	Tue, May 2, 2023	16.91	17.01	16.82	16.90
1567	AMEX	PFFR	Mon, May 1, 2023	17.12	17.16	16.85	17.00
1566	AMEX	PFFR	Fri, Apr 28, 2023	16.92	17.27	16.92	17.06
1565	AMEX	PFFR	Thu, Apr 27, 2023	17.12	17.12	16.99	16.99
1564	AMEX	PFFR	Wed, Apr 26, 2023	17.19	17.19	16.91	16.91
1563	AMEX	PFFR	Tue, Apr 25, 2023	16.92	17.03	16.92	17.02
1562	AMEX	PFFR	Mon, Apr 24, 2023	17.06	17.20	16.94	17.00
1561	AMEX	PFFR	Fri, Apr 21, 2023	17.22	17.22	17.04	17.06
1560	AMEX	PFFR	Thu, Apr 20, 2023	17.06	17.19	17.06	17.10
1559	AMEX	PFFR	Wed, Apr 19, 2023	17.41	17.41	17.20	17.13
1558	AMEX	PFFR	Tue, Apr 18, 2023	17.10	17.37	17.10	17.31
1557	AMEX	PFFR	Mon, Apr 17, 2023	17.20	17.48	17.19	17.37
1556	AMEX	PFFR	Fri, Apr 14, 2023	17.24	17.35	17.05	17.05
1555	AMEX	PFFR	Thu, Apr 13, 2023	17.34	17.47	17.03	17.22
1554	AMEX	PFFR	Wed, Apr 12, 2023	17.26	17.50	17.26	17.29
1553	AMEX	PFFR	Tue, Apr 11, 2023	17.16	17.39	17.13	17.26
1552	AMEX	PFFR	Mon, Apr 10, 2023	17.21	17.25	17.20	17.25
1551	AMEX	PFFR	Thu, Apr 6, 2023	17.16	17.30	17.09	17.21
1550	AMEX	PFFR	Wed, Apr 5, 2023	16.99	17.15	16.99	17.15
1549	AMEX	PFFR	Tue, Apr 4, 2023	17.10	17.21	17.03	17.18
1548	AMEX	PFFR	Mon, Apr 3, 2023	16.77	17.19	16.77	17.19
1547	AMEX	PFFR	Fri, Mar 31, 2023	16.56	16.97	16.56	16.81
1546	AMEX	PFFR	Thu, Mar 30, 2023	16.30	16.71	16.30	16.54
1545	AMEX	PFFR	Wed, Mar 29, 2023	16.26	16.56	16.26	16.39
1544	AMEX	PFFR	Tue, Mar 28, 2023	16.39	17.01	16.20	16.45
1543	AMEX	PFFR	Mon, Mar 27, 2023	16.28	16.40	16.22	16.28
1542	AMEX	PFFR	Fri, Mar 24, 2023	16.40	16.40	16.11	16.20
1541	AMEX	PFFR	Thu, Mar 23, 2023	16.50	16.50	16.31	16.31
1540	AMEX	PFFR	Wed, Mar 22, 2023	16.50	16.50	16.34	16.42
1539	AMEX	PFFR	Tue, Mar 21, 2023	16.57	16.62	16.39	16.44
1538	AMEX	PFFR	Mon, Mar 20, 2023	16.60	16.60	16.25	16.55
1537	AMEX	PFFR	Fri, Mar 17, 2023	16.70	16.80	16.48	16.46
1536	AMEX	PFFR	Thu, Mar 16, 2023	16.54	17.00	16.39	16.85
1535	AMEX	PFFR	Wed, Mar 15, 2023	16.64	17.00	16.31	16.73
1534	AMEX	PFFR	Tue, Mar 14, 2023	17.01	17.41	16.91	16.91
1533	AMEX	PFFR	Mon, Mar 13, 2023	17.17	17.21	16.73	16.76
1532	AMEX	PFFR	Fri, Mar 10, 2023	17.62	17.66	17.25	17.33
1531	AMEX	PFFR	Thu, Mar 9, 2023	18.06	18.10	17.53	17.70
1530	AMEX	PFFR	Wed, Mar 8, 2023	18.10	18.20	18.03	18.06
1529	AMEX	PFFR	Tue, Mar 7, 2023	18.20	18.21	18.07	18.07
1528	AMEX	PFFR	Mon, Mar 6, 2023	18.10	18.25	18.10	18.20
1527	AMEX	PFFR	Fri, Mar 3, 2023	18.11	18.25	18.10	18.10
1526	AMEX	PFFR	Thu, Mar 2, 2023	18.24	18.29	18.10	18.13
1525	AMEX	PFFR	Wed, Mar 1, 2023	18.13	18.29	18.11	18.17
1524	AMEX	PFFR	Tue, Feb 28, 2023	18.19	18.30	18.17	18.30
1523	AMEX	PFFR	Mon, Feb 27, 2023	18.25	18.30	18.14	18.19
1522	AMEX	PFFR	Fri, Feb 24, 2023	18.26	18.26	18.03	18.23
1521	AMEX	PFFR	Thu, Feb 23, 2023	18.19	18.36	18.19	18.30
1520	AMEX	PFFR	Wed, Feb 22, 2023	18.16	18.28	18.08	18.20
1519	AMEX	PFFR	Tue, Feb 21, 2023	18.50	18.61	18.16	18.16
1518	AMEX	PFFR	Fri, Feb 17, 2023	18.76	18.77	18.62	18.60
1517	AMEX	PFFR	Thu, Feb 16, 2023	18.71	18.85	18.71	18.71
1516	AMEX	PFFR	Wed, Feb 15, 2023	18.76	18.89	18.70	18.84
1515	AMEX	PFFR	Tue, Feb 14, 2023	18.85	18.85	18.75	18.80
1514	AMEX	PFFR	Mon, Feb 13, 2023	18.71	18.85	18.70	18.71
1513	AMEX	PFFR	Fri, Feb 10, 2023	18.72	18.75	18.64	18.70
1512	AMEX	PFFR	Thu, Feb 9, 2023	18.80	18.90	18.74	18.74
1511	AMEX	PFFR	Wed, Feb 8, 2023	18.89	18.89	18.61	18.77
1510	AMEX	PFFR	Tue, Feb 7, 2023	18.80	18.84	18.65	18.73
1509	AMEX	PFFR	Mon, Feb 6, 2023	19.13	19.13	18.84	18.84
1508	AMEX	PFFR	Fri, Feb 3, 2023	19.25	19.25	19.11	19.14
1507	AMEX	PFFR	Thu, Feb 2, 2023	19.25	19.32	19.18	19.31
1506	AMEX	PFFR	Wed, Feb 1, 2023	19.18	19.18	18.92	19.16
1505	AMEX	PFFR	Tue, Jan 31, 2023	19.01	19.10	18.83	19.08
1504	AMEX	PFFR	Mon, Jan 30, 2023	18.81	18.95	18.75	18.93
1503	AMEX	PFFR	Fri, Jan 27, 2023	18.72	18.82	18.72	18.78
1502	AMEX	PFFR	Thu, Jan 26, 2023	18.68	18.72	18.42	18.72
1501	AMEX	PFFR	Wed, Jan 25, 2023	18.62	18.62	18.41	18.60
1500	AMEX	PFFR	Tue, Jan 24, 2023	18.60	18.66	18.55	18.63
1499	AMEX	PFFR	Mon, Jan 23, 2023	18.48	18.57	18.35	18.50
1498	AMEX	PFFR	Fri, Jan 20, 2023	18.32	18.47	18.27	18.36
1497	AMEX	PFFR	Thu, Jan 19, 2023	18.47	18.47	18.20	18.28
1496	AMEX	PFFR	Wed, Jan 18, 2023	18.36	18.50	18.30	18.50
1495	AMEX	PFFR	Tue, Jan 17, 2023	18.20	18.30	18.12	18.29
1494	AMEX	PFFR	Fri, Jan 13, 2023	18.11	18.16	18.03	18.16
1493	AMEX	PFFR	Thu, Jan 12, 2023	17.85	18.04	17.80	17.99
1492	AMEX	PFFR	Wed, Jan 11, 2023	17.72	17.87	17.60	17.79
1491	AMEX	PFFR	Tue, Jan 10, 2023	17.80	17.83	17.56	17.72
1490	AMEX	PFFR	Mon, Jan 9, 2023	17.87	17.88	17.54	17.74
1489	AMEX	PFFR	Fri, Jan 6, 2023	17.40	17.71	17.40	17.71
1488	AMEX	PFFR	Thu, Jan 5, 2023	17.24	17.40	17.20	17.35
1487	AMEX	PFFR	Wed, Jan 4, 2023	17.13	17.31	17.00	17.31
1486	AMEX	PFFR	Tue, Jan 3, 2023	16.83	17.07	16.82	17.07
1485	AMEX	PFFR	Fri, Dec 30, 2022	16.64	16.79	16.57	16.74
1484	AMEX	PFFR	Thu, Dec 29, 2022	16.67	16.73	16.46	16.67
1483	AMEX	PFFR	Wed, Dec 28, 2022	16.40	16.58	16.40	16.52
1482	AMEX	PFFR	Tue, Dec 27, 2022	16.55	16.59	16.34	16.40
1481	AMEX	PFFR	Fri, Dec 23, 2022	16.72	16.72	16.42	16.56
1480	AMEX	PFFR	Thu, Dec 22, 2022	16.70	16.73	16.46	16.56
1479	AMEX	PFFR	Wed, Dec 21, 2022	16.67	16.76	16.63	16.67
1478	AMEX	PFFR	Tue, Dec 20, 2022	16.74	16.84	16.67	16.67
1477	AMEX	PFFR	Mon, Dec 19, 2022	16.85	17.00	16.73	16.64
1476	AMEX	PFFR	Fri, Dec 16, 2022	17.10	17.15	16.87	16.97
1475	AMEX	PFFR	Thu, Dec 15, 2022	17.22	17.22	17.00	17.14
1474	AMEX	PFFR	Wed, Dec 14, 2022	17.02	17.29	17.02	17.29
1473	AMEX	PFFR	Tue, Dec 13, 2022	17.15	17.36	17.08	17.08
1472	AMEX	PFFR	Mon, Dec 12, 2022	17.15	17.15	16.94	16.99
1471	AMEX	PFFR	Fri, Dec 9, 2022	17.15	17.22	17.06	17.06
1470	AMEX	PFFR	Thu, Dec 8, 2022	17.50	17.50	17.16	17.19
1469	AMEX	PFFR	Wed, Dec 7, 2022	17.40	17.44	17.25	17.44
1468	AMEX	PFFR	Tue, Dec 6, 2022	17.35	17.35	17.19	17.33
1467	AMEX	PFFR	Mon, Dec 5, 2022	17.39	17.49	17.26	17.26
1466	AMEX	PFFR	Fri, Dec 2, 2022	17.32	17.55	17.32	17.55
1465	AMEX	PFFR	Thu, Dec 1, 2022	17.28	17.52	17.28	17.38
1464	AMEX	PFFR	Wed, Nov 30, 2022	17.11	17.38	16.80	17.38
1463	AMEX	PFFR	Tue, Nov 29, 2022	17.22	17.22	16.96	17.03
1462	AMEX	PFFR	Mon, Nov 28, 2022	17.12	17.23	16.98	17.17
1461	AMEX	PFFR	Fri, Nov 25, 2022	17.25	17.36	17.12	17.12
1460	AMEX	PFFR	Wed, Nov 23, 2022	17.33	17.35	17.10	17.24
1459	AMEX	PFFR	Tue, Nov 22, 2022	17.09	17.13	16.98	17.07
1458	AMEX	PFFR	Mon, Nov 21, 2022	17.26	17.30	17.04	17.06
1457	AMEX	PFFR	Fri, Nov 18, 2022	17.27	17.37	17.06	17.03
1456	AMEX	PFFR	Thu, Nov 17, 2022	17.55	17.55	17.25	17.41
1455	AMEX	PFFR	Wed, Nov 16, 2022	17.74	17.74	17.47	17.63
1454	AMEX	PFFR	Tue, Nov 15, 2022	17.60	17.78	17.55	17.59
1453	AMEX	PFFR	Mon, Nov 14, 2022	17.33	17.61	17.33	17.49
1452	AMEX	PFFR	Fri, Nov 11, 2022	17.24	17.55	16.97	17.55
1451	AMEX	PFFR	Thu, Nov 10, 2022	17.26	17.38	17.15	17.31
1450	AMEX	PFFR	Wed, Nov 9, 2022	16.77	16.79	16.63	16.78
1449	AMEX	PFFR	Tue, Nov 8, 2022	16.57	16.79	16.54	16.71
1448	AMEX	PFFR	Mon, Nov 7, 2022	16.25	16.52	16.25	16.50
1447	AMEX	PFFR	Fri, Nov 4, 2022	16.26	16.48	16.26	16.32
1446	AMEX	PFFR	Thu, Nov 3, 2022	16.32	16.35	16.26	16.33
1445	AMEX	PFFR	Wed, Nov 2, 2022	16.43	16.58	16.34	16.35
1444	AMEX	PFFR	Tue, Nov 1, 2022	16.36	16.50	16.36	16.45
1443	AMEX	PFFR	Mon, Oct 31, 2022	16.20	16.45	16.18	16.36
1442	AMEX	PFFR	Fri, Oct 28, 2022	16.32	16.46	16.29	16.41
1441	AMEX	PFFR	Thu, Oct 27, 2022	16.10	16.27	16.10	16.20
1440	AMEX	PFFR	Wed, Oct 26, 2022	16.30	16.37	16.14	16.16
1439	AMEX	PFFR	Tue, Oct 25, 2022	16.00	16.19	16.00	16.18
1438	AMEX	PFFR	Mon, Oct 24, 2022	16.07	16.07	15.96	16.00
1437	AMEX	PFFR	Fri, Oct 21, 2022	16.14	16.15	15.94	16.04
1436	AMEX	PFFR	Thu, Oct 20, 2022	16.62	16.75	16.22	16.25
1435	AMEX	PFFR	Wed, Oct 19, 2022	16.86	16.86	16.62	16.62
1434	AMEX	PFFR	Tue, Oct 18, 2022	17.21	17.21	16.86	16.91
1433	AMEX	PFFR	Mon, Oct 17, 2022	16.86	17.21	16.86	16.86
1432	AMEX	PFFR	Fri, Oct 14, 2022	16.80	17.05	16.80	16.86
1431	AMEX	PFFR	Thu, Oct 13, 2022	16.68	16.86	16.68	16.82
1430	AMEX	PFFR	Wed, Oct 12, 2022	16.94	16.94	16.75	16.79
1429	AMEX	PFFR	Tue, Oct 11, 2022	17.00	17.05	16.96	16.96
1428	AMEX	PFFR	Mon, Oct 10, 2022	17.08	17.08	16.99	17.04
1427	AMEX	PFFR	Fri, Oct 7, 2022	17.35	17.35	17.19	17.21
1426	AMEX	PFFR	Thu, Oct 6, 2022	17.42	17.44	17.30	17.33
1425	AMEX	PFFR	Wed, Oct 5, 2022	17.59	17.59	17.33	17.51
1424	AMEX	PFFR	Tue, Oct 4, 2022	17.88	17.88	17.48	17.61
1423	AMEX	PFFR	Mon, Oct 3, 2022	17.35	17.60	17.32	17.48
1422	AMEX	PFFR	Fri, Sep 30, 2022	17.32	17.37	17.14	17.15
1421	AMEX	PFFR	Thu, Sep 29, 2022	17.27	17.55	17.05	17.22
1420	AMEX	PFFR	Wed, Sep 28, 2022	17.54	17.70	17.39	17.57
1419	AMEX	PFFR	Tue, Sep 27, 2022	17.43	17.43	17.23	17.32
1418	AMEX	PFFR	Mon, Sep 26, 2022	17.77	17.81	17.40	17.45
1417	AMEX	PFFR	Fri, Sep 23, 2022	17.93	17.94	17.61	17.73
1416	AMEX	PFFR	Thu, Sep 22, 2022	18.35	18.35	17.96	18.01
1415	AMEX	PFFR	Wed, Sep 21, 2022	18.48	18.51	18.34	18.34
1414	AMEX	PFFR	Tue, Sep 20, 2022	18.58	18.58	18.40	18.44
1413	AMEX	PFFR	Mon, Sep 19, 2022	18.97	18.97	18.65	18.60
1412	AMEX	PFFR	Fri, Sep 16, 2022	18.88	18.89	18.76	18.82
1411	AMEX	PFFR	Thu, Sep 15, 2022	19.00	19.15	18.93	18.93
1410	AMEX	PFFR	Wed, Sep 14, 2022	19.12	19.12	19.05	19.05
1409	AMEX	PFFR	Tue, Sep 13, 2022	19.09	19.15	19.00	19.07
1408	AMEX	PFFR	Mon, Sep 12, 2022	19.24	19.36	19.24	19.32
1407	AMEX	PFFR	Fri, Sep 9, 2022	19.19	19.30	19.17	19.20
1406	AMEX	PFFR	Thu, Sep 8, 2022	19.32	19.32	19.11	19.11
1405	AMEX	PFFR	Wed, Sep 7, 2022	19.20	19.24	19.12	19.16
1404	AMEX	PFFR	Tue, Sep 6, 2022	19.28	19.28	19.10	19.10
1403	AMEX	PFFR	Fri, Sep 2, 2022	19.50	19.52	19.28	19.32
1402	AMEX	PFFR	Thu, Sep 1, 2022	19.37	19.48	19.27	19.33
1401	AMEX	PFFR	Wed, Aug 31, 2022	19.73	19.86	19.60	19.62
1400	AMEX	PFFR	Tue, Aug 30, 2022	19.98	19.98	19.61	19.73
1399	AMEX	PFFR	Mon, Aug 29, 2022	19.91	19.94	19.70	19.88
1398	AMEX	PFFR	Fri, Aug 26, 2022	20.10	20.10	19.85	19.85
1397	AMEX	PFFR	Thu, Aug 25, 2022	19.80	20.01	19.79	19.96
1396	AMEX	PFFR	Wed, Aug 24, 2022	19.82	19.82	19.65	19.73
1395	AMEX	PFFR	Tue, Aug 23, 2022	20.07	20.07	19.66	19.69
1394	AMEX	PFFR	Mon, Aug 22, 2022	20.21	20.21	19.97	20.01
1393	AMEX	PFFR	Fri, Aug 19, 2022	20.26	20.29	20.10	20.14
1392	AMEX	PFFR	Thu, Aug 18, 2022	20.47	20.47	20.35	20.41
1391	AMEX	PFFR	Wed, Aug 17, 2022	20.63	20.63	20.39	20.45
1390	AMEX	PFFR	Tue, Aug 16, 2022	20.66	20.72	20.64	20.64
1389	AMEX	PFFR	Mon, Aug 15, 2022	20.55	20.76	20.55	20.75
1388	AMEX	PFFR	Fri, Aug 12, 2022	20.51	20.73	20.46	20.67
1387	AMEX	PFFR	Thu, Aug 11, 2022	20.43	20.61	20.43	20.55
1386	AMEX	PFFR	Wed, Aug 10, 2022	20.64	20.77	20.51	20.59
1385	AMEX	PFFR	Tue, Aug 9, 2022	20.65	20.65	20.50	20.55
1384	AMEX	PFFR	Mon, Aug 8, 2022	20.79	20.79	20.59	20.65
1383	AMEX	PFFR	Fri, Aug 5, 2022	20.76	20.79	20.55	20.55
1382	AMEX	PFFR	Thu, Aug 4, 2022	20.85	20.87	20.75	20.82
1381	AMEX	PFFR	Wed, Aug 3, 2022	20.90	20.91	20.64	20.85
1380	AMEX	PFFR	Tue, Aug 2, 2022	20.58	20.82	20.53	20.75
1379	AMEX	PFFR	Mon, Aug 1, 2022	20.30	20.54	20.21	20.51
1378	AMEX	PFFR	Fri, Jul 29, 2022	20.00	20.29	20.00	20.29
1377	AMEX	PFFR	Thu, Jul 28, 2022	19.98	20.00	19.70	20.00
1376	AMEX	PFFR	Wed, Jul 27, 2022	19.62	19.84	19.20	19.74
1375	AMEX	PFFR	Tue, Jul 26, 2022	19.70	19.82	19.68	19.68
1374	AMEX	PFFR	Mon, Jul 25, 2022	19.80	19.80	19.61	19.73
1373	AMEX	PFFR	Fri, Jul 22, 2022	19.66	19.89	19.60	19.60
1372	AMEX	PFFR	Thu, Jul 21, 2022	19.66	19.76	19.60	19.67
1371	AMEX	PFFR	Wed, Jul 20, 2022	19.63	19.81	19.63	19.73
1370	AMEX	PFFR	Tue, Jul 19, 2022	19.65	19.73	19.62	19.51
1369	AMEX	PFFR	Mon, Jul 18, 2022	19.55	19.68	19.55	19.62
1368	AMEX	PFFR	Fri, Jul 15, 2022	19.74	19.74	19.52	19.60
1367	AMEX	PFFR	Thu, Jul 14, 2022	19.58	19.60	19.52	19.52
1366	AMEX	PFFR	Wed, Jul 13, 2022	19.36	19.60	19.36	19.56
1365	AMEX	PFFR	Tue, Jul 12, 2022	19.52	19.67	19.52	19.55
1364	AMEX	PFFR	Mon, Jul 11, 2022	19.39	19.50	19.39	19.44
1363	AMEX	PFFR	Fri, Jul 8, 2022	19.50	19.50	19.35	19.46
1362	AMEX	PFFR	Thu, Jul 7, 2022	19.40	19.47	19.29	19.39
1361	AMEX	PFFR	Wed, Jul 6, 2022	19.09	19.47	19.09	19.33
1360	AMEX	PFFR	Tue, Jul 5, 2022	19.06	19.37	19.05	19.15
1359	AMEX	PFFR	Fri, Jul 1, 2022	19.10	19.34	19.10	19.26
1358	AMEX	PFFR	Thu, Jun 30, 2022	19.15	19.25	19.09	19.10
1357	AMEX	PFFR	Wed, Jun 29, 2022	19.30	19.30	19.00	19.20
1356	AMEX	PFFR	Tue, Jun 28, 2022	19.09	19.26	19.06	19.12
1355	AMEX	PFFR	Mon, Jun 27, 2022	19.09	19.21	19.05	19.14
1354	AMEX	PFFR	Fri, Jun 24, 2022	18.98	19.10	18.98	19.05
1353	AMEX	PFFR	Thu, Jun 23, 2022	18.99	18.99	18.86	18.90
1352	AMEX	PFFR	Wed, Jun 22, 2022	18.83	18.93	18.80	18.84
1351	AMEX	PFFR	Tue, Jun 21, 2022	18.90	18.90	18.74	18.85
1350	AMEX	PFFR	Fri, Jun 17, 2022	18.82	18.96	18.67	18.74
1349	AMEX	PFFR	Thu, Jun 16, 2022	18.95	19.09	18.78	18.87
1348	AMEX	PFFR	Wed, Jun 15, 2022	18.75	19.19	18.75	19.07
1347	AMEX	PFFR	Tue, Jun 14, 2022	19.16	19.20	18.65	18.81
1346	AMEX	PFFR	Mon, Jun 13, 2022	19.50	19.50	18.96	19.07
1345	AMEX	PFFR	Fri, Jun 10, 2022	20.10	20.10	19.75	19.84
1344	AMEX	PFFR	Thu, Jun 9, 2022	20.28	20.34	20.11	20.16
1343	AMEX	PFFR	Wed, Jun 8, 2022	20.24	20.35	20.24	20.28
1342	AMEX	PFFR	Tue, Jun 7, 2022	20.19	20.35	20.19	20.27
1341	AMEX	PFFR	Mon, Jun 6, 2022	20.37	20.54	20.33	20.33
1340	AMEX	PFFR	Fri, Jun 3, 2022	20.36	20.46	20.36	20.41
1339	AMEX	PFFR	Thu, Jun 2, 2022	20.38	20.47	20.36	20.47
1338	AMEX	PFFR	Wed, Jun 1, 2022	20.40	20.51	20.35	20.50
1337	AMEX	PFFR	Tue, May 31, 2022	20.30	20.49	20.13	20.49
1336	AMEX	PFFR	Fri, May 27, 2022	20.01	20.31	19.99	20.25
1335	AMEX	PFFR	Thu, May 26, 2022	19.51	19.97	19.51	19.83
1334	AMEX	PFFR	Wed, May 25, 2022	19.29	19.61	19.29	19.61
1333	AMEX	PFFR	Tue, May 24, 2022	19.35	19.36	19.25	19.36
1332	AMEX	PFFR	Mon, May 23, 2022	19.42	19.42	19.26	19.32
1331	AMEX	PFFR	Fri, May 20, 2022	19.42	19.44	19.29	19.42
1330	AMEX	PFFR	Thu, May 19, 2022	19.43	19.43	19.34	19.30
1329	AMEX	PFFR	Wed, May 18, 2022	19.60	19.61	19.31	19.38
1328	AMEX	PFFR	Tue, May 17, 2022	19.85	19.85	19.55	19.58
1327	AMEX	PFFR	Mon, May 16, 2022	19.36	19.64	19.36	19.52
1326	AMEX	PFFR	Fri, May 13, 2022	19.38	19.56	19.38	19.44
1325	AMEX	PFFR	Thu, May 12, 2022	19.39	19.54	19.33	19.36
1324	AMEX	PFFR	Wed, May 11, 2022	19.57	19.66	19.45	19.45
1323	AMEX	PFFR	Tue, May 10, 2022	19.60	19.73	19.50	19.52
1322	AMEX	PFFR	Mon, May 9, 2022	19.66	19.86	19.49	19.49
1321	AMEX	PFFR	Fri, May 6, 2022	19.75	19.96	19.73	19.81
1320	AMEX	PFFR	Thu, May 5, 2022	19.96	20.07	19.82	19.93
1319	AMEX	PFFR	Wed, May 4, 2022	19.93	20.06	19.73	20.06
1318	AMEX	PFFR	Tue, May 3, 2022	19.97	19.97	19.81	19.93
1317	AMEX	PFFR	Mon, May 2, 2022	20.07	20.17	19.80	19.83
1316	AMEX	PFFR	Fri, Apr 29, 2022	20.08	20.20	20.02	20.15
1315	AMEX	PFFR	Thu, Apr 28, 2022	20.25	20.29	20.02	20.29
1314	AMEX	PFFR	Wed, Apr 27, 2022	20.32	20.32	20.04	20.09
1313	AMEX	PFFR	Tue, Apr 26, 2022	20.32	20.38	20.16	20.26
1312	AMEX	PFFR	Mon, Apr 25, 2022	20.25	20.36	20.22	20.32
1311	AMEX	PFFR	Fri, Apr 22, 2022	20.39	20.48	20.22	20.26
1310	AMEX	PFFR	Thu, Apr 21, 2022	20.61	20.75	20.42	20.43
1309	AMEX	PFFR	Wed, Apr 20, 2022	20.60	20.70	20.60	20.66
1308	AMEX	PFFR	Tue, Apr 19, 2022	20.70	20.77	20.56	20.53
1307	AMEX	PFFR	Mon, Apr 18, 2022	20.62	20.84	20.62	20.68
1306	AMEX	PFFR	Thu, Apr 14, 2022	20.83	20.87	20.75	20.75
1305	AMEX	PFFR	Wed, Apr 13, 2022	21.00	21.00	20.85	20.88
1304	AMEX	PFFR	Tue, Apr 12, 2022	20.81	20.97	20.81	20.82
1303	AMEX	PFFR	Mon, Apr 11, 2022	20.96	21.00	20.81	20.84
1302	AMEX	PFFR	Fri, Apr 8, 2022	21.10	21.20	21.00	21.02
1301	AMEX	PFFR	Thu, Apr 7, 2022	21.15	21.23	21.05	21.13
1300	AMEX	PFFR	Wed, Apr 6, 2022	21.20	21.29	21.10	21.10
1299	AMEX	PFFR	Tue, Apr 5, 2022	21.64	21.64	21.37	21.42
1298	AMEX	PFFR	Mon, Apr 4, 2022	21.90	21.90	21.55	21.61
1297	AMEX	PFFR	Fri, Apr 1, 2022	21.91	21.91	21.65	21.77
1296	AMEX	PFFR	Thu, Mar 31, 2022	21.69	21.86	21.69	21.81
1295	AMEX	PFFR	Wed, Mar 30, 2022	21.60	21.75	21.60	21.69
1294	AMEX	PFFR	Tue, Mar 29, 2022	21.60	21.72	21.51	21.72
1293	AMEX	PFFR	Mon, Mar 28, 2022	21.41	21.49	21.40	21.47
1292	AMEX	PFFR	Fri, Mar 25, 2022	21.46	21.51	21.43	21.43
1291	AMEX	PFFR	Thu, Mar 24, 2022	21.51	21.55	21.40	21.47
1290	AMEX	PFFR	Wed, Mar 23, 2022	21.41	21.54	21.37	21.45
1289	AMEX	PFFR	Tue, Mar 22, 2022	21.50	21.55	21.43	21.46
1288	AMEX	PFFR	Mon, Mar 21, 2022	21.60	21.60	21.47	21.47
1287	AMEX	PFFR	Fri, Mar 18, 2022	21.40	21.61	21.40	21.46
1286	AMEX	PFFR	Thu, Mar 17, 2022	21.22	21.50	21.22	21.47
1285	AMEX	PFFR	Wed, Mar 16, 2022	21.15	21.30	21.15	21.20
1284	AMEX	PFFR	Tue, Mar 15, 2022	21.02	21.10	20.93	21.10
1283	AMEX	PFFR	Mon, Mar 14, 2022	21.44	21.44	20.83	20.83
1282	AMEX	PFFR	Fri, Mar 11, 2022	21.38	21.44	21.29	21.36
1281	AMEX	PFFR	Thu, Mar 10, 2022	21.34	21.47	21.34	21.39
1280	AMEX	PFFR	Wed, Mar 9, 2022	21.38	21.46	21.28	21.42
1279	AMEX	PFFR	Tue, Mar 8, 2022	21.17	21.31	21.11	21.28
1278	AMEX	PFFR	Mon, Mar 7, 2022	21.50	21.50	21.13	21.21
1277	AMEX	PFFR	Fri, Mar 4, 2022	21.60	21.68	21.50	21.50
1276	AMEX	PFFR	Thu, Mar 3, 2022	21.82	21.82	21.74	21.76
1275	AMEX	PFFR	Wed, Mar 2, 2022	21.88	22.06	21.88	22.01
1274	AMEX	PFFR	Tue, Mar 1, 2022	22.08	22.09	21.92	21.99
1273	AMEX	PFFR	Mon, Feb 28, 2022	21.87	22.10	21.87	21.99
1272	AMEX	PFFR	Fri, Feb 25, 2022	21.84	22.00	21.83	21.93
1271	AMEX	PFFR	Thu, Feb 24, 2022	21.57	21.80	21.50	21.69
1270	AMEX	PFFR	Wed, Feb 23, 2022	22.20	22.20	21.75	21.76
1269	AMEX	PFFR	Tue, Feb 22, 2022	22.14	22.20	21.95	22.06
1268	AMEX	PFFR	Fri, Feb 18, 2022	22.23	22.34	22.11	22.13
1267	AMEX	PFFR	Thu, Feb 17, 2022	22.35	22.46	22.28	22.29
1266	AMEX	PFFR	Wed, Feb 16, 2022	22.27	22.44	22.12	22.37
1265	AMEX	PFFR	Tue, Feb 15, 2022	22.39	22.39	22.19	22.27
1264	AMEX	PFFR	Mon, Feb 14, 2022	22.20	22.44	22.15	22.22
1263	AMEX	PFFR	Fri, Feb 11, 2022	22.55	22.57	22.37	22.38
1262	AMEX	PFFR	Thu, Feb 10, 2022	22.70	22.75	22.51	22.54
1261	AMEX	PFFR	Wed, Feb 9, 2022	22.98	22.98	22.64	22.70
1260	AMEX	PFFR	Tue, Feb 8, 2022	22.80	22.81	22.66	22.66
1259	AMEX	PFFR	Mon, Feb 7, 2022	22.80	22.91	22.79	22.80
1258	AMEX	PFFR	Fri, Feb 4, 2022	22.92	22.95	22.75	22.83
1257	AMEX	PFFR	Thu, Feb 3, 2022	23.65	23.65	22.90	23.00
1256	AMEX	PFFR	Wed, Feb 2, 2022	23.35	23.35	23.07	23.12
1255	AMEX	PFFR	Tue, Feb 1, 2022	23.10	23.30	23.10	23.26
1254	AMEX	PFFR	Mon, Jan 31, 2022	22.95	23.16	22.81	23.16
1253	AMEX	PFFR	Fri, Jan 28, 2022	22.88	23.10	22.80	22.94
1252	AMEX	PFFR	Thu, Jan 27, 2022	23.23	23.25	22.99	23.00
1251	AMEX	PFFR	Wed, Jan 26, 2022	23.40	23.47	23.02	23.04
1250	AMEX	PFFR	Tue, Jan 25, 2022	23.17	23.39	23.17	23.33
1249	AMEX	PFFR	Mon, Jan 24, 2022	23.41	23.44	23.07	23.30
1248	AMEX	PFFR	Fri, Jan 21, 2022	23.46	23.57	23.44	23.47
1247	AMEX	PFFR	Thu, Jan 20, 2022	23.78	23.78	23.53	23.60
1246	AMEX	PFFR	Wed, Jan 19, 2022	23.75	23.75	23.65	23.60
1245	AMEX	PFFR	Tue, Jan 18, 2022	23.84	23.84	23.55	23.65
1244	AMEX	PFFR	Fri, Jan 14, 2022	23.80	23.82	23.73	23.81
1243	AMEX	PFFR	Thu, Jan 13, 2022	23.92	23.92	23.61	23.81
1242	AMEX	PFFR	Wed, Jan 12, 2022	23.75	23.75	23.58	23.75
1241	AMEX	PFFR	Tue, Jan 11, 2022	21.55	23.72	21.55	23.58
1240	AMEX	PFFR	Mon, Jan 10, 2022	23.51	23.62	23.46	23.53
1239	AMEX	PFFR	Fri, Jan 7, 2022	23.44	23.69	23.44	23.61
1238	AMEX	PFFR	Thu, Jan 6, 2022	23.43	23.69	23.30	23.60
1237	AMEX	PFFR	Wed, Jan 5, 2022	23.65	23.73	23.44	23.49
1236	AMEX	PFFR	Tue, Jan 4, 2022	23.82	23.82	23.64	23.71
1235	AMEX	PFFR	Mon, Jan 3, 2022	23.69	23.80	23.65	23.80
1234	AMEX	PFFR	Fri, Dec 31, 2021	23.62	23.70	23.60	23.70
1233	AMEX	PFFR	Thu, Dec 30, 2021	23.60	23.65	23.51	23.62
1232	AMEX	PFFR	Wed, Dec 29, 2021	23.52	23.60	23.43	23.55
1231	AMEX	PFFR	Tue, Dec 28, 2021	23.44	23.55	23.43	23.54
1230	AMEX	PFFR	Mon, Dec 27, 2021	23.42	23.50	23.42	23.47
1229	AMEX	PFFR	Thu, Dec 23, 2021	23.50	23.52	23.38	23.45
1228	AMEX	PFFR	Wed, Dec 22, 2021	23.42	23.47	23.27	23.44
1227	AMEX	PFFR	Tue, Dec 21, 2021	23.07	23.31	23.04	23.24
1226	AMEX	PFFR	Mon, Dec 20, 2021	23.29	23.31	23.11	23.15
1225	AMEX	PFFR	Fri, Dec 17, 2021	23.52	23.56	23.40	23.32
1224	AMEX	PFFR	Thu, Dec 16, 2021	23.40	23.52	23.40	23.49
1223	AMEX	PFFR	Wed, Dec 15, 2021	23.45	23.47	23.35	23.46
1222	AMEX	PFFR	Tue, Dec 14, 2021	23.57	23.60	23.45	23.53
1221	AMEX	PFFR	Mon, Dec 13, 2021	23.53	23.60	23.46	23.52
1220	AMEX	PFFR	Fri, Dec 10, 2021	23.57	23.65	23.50	23.59
1219	AMEX	PFFR	Thu, Dec 9, 2021	23.52	23.62	23.48	23.57
1218	AMEX	PFFR	Wed, Dec 8, 2021	23.55	23.67	23.47	23.52
1217	AMEX	PFFR	Tue, Dec 7, 2021	23.61	23.67	23.52	23.59
1216	AMEX	PFFR	Mon, Dec 6, 2021	23.49	23.59	23.45	23.59
1215	AMEX	PFFR	Fri, Dec 3, 2021	23.46	23.57	23.43	23.43
1214	AMEX	PFFR	Thu, Dec 2, 2021	23.44	23.58	23.37	23.57
1213	AMEX	PFFR	Wed, Dec 1, 2021	23.45	23.61	23.38	23.38
1212	AMEX	PFFR	Tue, Nov 30, 2021	23.66	23.70	23.43	23.43
1211	AMEX	PFFR	Mon, Nov 29, 2021	23.60	23.67	23.53	23.62
1210	AMEX	PFFR	Fri, Nov 26, 2021	23.41	23.73	23.41	23.59
1209	AMEX	PFFR	Wed, Nov 24, 2021	23.63	23.72	23.61	23.66
1208	AMEX	PFFR	Tue, Nov 23, 2021	23.75	23.75	23.58	23.72
1207	AMEX	PFFR	Mon, Nov 22, 2021	24.01	24.01	23.73	23.77
1206	AMEX	PFFR	Fri, Nov 19, 2021	23.93	24.04	23.92	23.86
1205	AMEX	PFFR	Thu, Nov 18, 2021	23.99	23.99	23.86	23.96
1204	AMEX	PFFR	Wed, Nov 17, 2021	23.91	23.97	23.66	23.96
1203	AMEX	PFFR	Tue, Nov 16, 2021	24.10	24.13	24.01	24.03
1202	AMEX	PFFR	Mon, Nov 15, 2021	24.12	24.12	23.96	24.02
1201	AMEX	PFFR	Fri, Nov 12, 2021	24.23	24.23	24.12	24.16
1200	AMEX	PFFR	Thu, Nov 11, 2021	24.20	24.22	24.12	24.15
1199	AMEX	PFFR	Wed, Nov 10, 2021	24.35	24.36	24.22	24.22
1198	AMEX	PFFR	Tue, Nov 9, 2021	24.36	24.40	24.31	24.35
1197	AMEX	PFFR	Mon, Nov 8, 2021	24.36	24.42	24.30	24.39
1196	AMEX	PFFR	Fri, Nov 5, 2021	24.32	24.41	24.30	24.40
1195	AMEX	PFFR	Thu, Nov 4, 2021	24.46	24.46	24.25	24.40
1194	AMEX	PFFR	Wed, Nov 3, 2021	24.26	24.40	24.26	24.40
1193	AMEX	PFFR	Tue, Nov 2, 2021	24.38	24.38	24.27	24.38
1192	AMEX	PFFR	Mon, Nov 1, 2021	24.25	24.37	24.22	24.27
1191	AMEX	PFFR	Fri, Oct 29, 2021	24.21	24.32	24.21	24.29
1190	AMEX	PFFR	Thu, Oct 28, 2021	24.38	24.38	24.20	24.25
1189	AMEX	PFFR	Wed, Oct 27, 2021	24.31	24.31	24.20	24.26
1188	AMEX	PFFR	Tue, Oct 26, 2021	24.34	24.34	24.26	24.29
1187	AMEX	PFFR	Mon, Oct 25, 2021	24.37	24.37	24.24	24.34
1186	AMEX	PFFR	Fri, Oct 22, 2021	24.25	24.32	24.17	24.25
1185	AMEX	PFFR	Thu, Oct 21, 2021	24.49	24.49	24.26	24.28
1184	AMEX	PFFR	Wed, Oct 20, 2021	24.46	24.46	24.15	24.28
1183	AMEX	PFFR	Tue, Oct 19, 2021	24.26	24.41	24.26	24.20
1182	AMEX	PFFR	Mon, Oct 18, 2021	24.36	24.39	24.28	24.32
1181	AMEX	PFFR	Fri, Oct 15, 2021	24.36	24.47	24.33	24.40
1180	AMEX	PFFR	Thu, Oct 14, 2021	24.48	24.49	24.38	24.44
1179	AMEX	PFFR	Wed, Oct 13, 2021	24.49	24.49	24.38	24.43
1178	AMEX	PFFR	Tue, Oct 12, 2021	24.25	24.42	24.25	24.36
1177	AMEX	PFFR	Mon, Oct 11, 2021	24.41	24.41	24.22	24.28
1176	AMEX	PFFR	Fri, Oct 8, 2021	24.38	24.38	24.25	24.37
1175	AMEX	PFFR	Thu, Oct 7, 2021	24.35	24.40	24.25	24.33
1174	AMEX	PFFR	Wed, Oct 6, 2021	24.16	24.35	24.16	24.33
1173	AMEX	PFFR	Tue, Oct 5, 2021	24.18	24.29	24.18	24.19
1172	AMEX	PFFR	Mon, Oct 4, 2021	24.33	24.42	24.23	24.25
1171	AMEX	PFFR	Fri, Oct 1, 2021	24.35	24.45	24.34	24.45
1170	AMEX	PFFR	Thu, Sep 30, 2021	24.48	24.48	24.26	24.44
1169	AMEX	PFFR	Wed, Sep 29, 2021	24.35	24.41	24.24	24.36
1168	AMEX	PFFR	Tue, Sep 28, 2021	24.36	24.36	24.14	24.27
1167	AMEX	PFFR	Mon, Sep 27, 2021	24.32	24.63	24.30	24.31
1166	AMEX	PFFR	Fri, Sep 24, 2021	24.33	24.44	24.29	24.30
1165	AMEX	PFFR	Thu, Sep 23, 2021	24.55	24.56	24.34	24.39
1164	AMEX	PFFR	Wed, Sep 22, 2021	24.31	24.52	24.31	24.45
1163	AMEX	PFFR	Tue, Sep 21, 2021	24.24	24.41	24.23	24.40
1162	AMEX	PFFR	Mon, Sep 20, 2021	24.47	24.47	24.21	24.24
1161	AMEX	PFFR	Fri, Sep 17, 2021	24.60	24.63	24.50	24.51
1160	AMEX	PFFR	Thu, Sep 16, 2021	24.56	24.60	24.50	24.57
1159	AMEX	PFFR	Wed, Sep 15, 2021	24.58	24.59	24.50	24.56
1158	AMEX	PFFR	Tue, Sep 14, 2021	24.59	24.61	24.50	24.58
1157	AMEX	PFFR	Mon, Sep 13, 2021	24.62	24.63	24.61	24.61
1156	AMEX	PFFR	Fri, Sep 10, 2021	24.69	24.69	24.56	24.65
1155	AMEX	PFFR	Thu, Sep 9, 2021	24.60	24.69	24.55	24.67
1154	AMEX	PFFR	Wed, Sep 8, 2021	24.51	24.68	24.50	24.61
1153	AMEX	PFFR	Tue, Sep 7, 2021	24.67	24.69	24.61	24.66
1152	AMEX	PFFR	Fri, Sep 3, 2021	24.66	24.71	24.61	24.69
1151	AMEX	PFFR	Thu, Sep 2, 2021	24.62	24.75	24.62	24.68
1150	AMEX	PFFR	Wed, Sep 1, 2021	24.68	24.68	24.62	24.66
1149	AMEX	PFFR	Tue, Aug 31, 2021	24.62	24.67	24.61	24.65
1148	AMEX	PFFR	Mon, Aug 30, 2021	24.65	24.67	24.55	24.62
1147	AMEX	PFFR	Fri, Aug 27, 2021	24.51	24.61	24.50	24.56
1146	AMEX	PFFR	Thu, Aug 26, 2021	24.55	24.62	24.49	24.50
1145	AMEX	PFFR	Wed, Aug 25, 2021	24.58	24.61	24.58	24.60
1144	AMEX	PFFR	Tue, Aug 24, 2021	24.57	24.59	24.50	24.58
1143	AMEX	PFFR	Mon, Aug 23, 2021	24.60	24.60	24.47	24.47
1142	AMEX	PFFR	Fri, Aug 20, 2021	24.47	24.56	24.45	24.55
1141	AMEX	PFFR	Thu, Aug 19, 2021	24.59	24.63	24.51	24.44
1140	AMEX	PFFR	Wed, Aug 18, 2021	24.61	24.64	24.56	24.64
1139	AMEX	PFFR	Tue, Aug 17, 2021	24.67	24.67	24.57	24.61
1138	AMEX	PFFR	Mon, Aug 16, 2021	24.64	24.64	24.57	24.60
1137	AMEX	PFFR	Fri, Aug 13, 2021	24.60	24.67	24.48	24.65
1136	AMEX	PFFR	Thu, Aug 12, 2021	24.49	24.63	24.49	24.62
1135	AMEX	PFFR	Wed, Aug 11, 2021	24.54	24.57	24.49	24.49
1134	AMEX	PFFR	Tue, Aug 10, 2021	24.60	24.60	24.41	24.56
1133	AMEX	PFFR	Mon, Aug 9, 2021	24.80	24.80	24.59	24.65
1132	AMEX	PFFR	Fri, Aug 6, 2021	24.76	24.76	24.63	24.73
1131	AMEX	PFFR	Thu, Aug 5, 2021	24.60	24.70	24.60	24.70
1130	AMEX	PFFR	Wed, Aug 4, 2021	24.70	24.70	24.63	24.70
1129	AMEX	PFFR	Tue, Aug 3, 2021	24.70	24.70	24.57	24.65
1128	AMEX	PFFR	Mon, Aug 2, 2021	24.60	24.70	24.52	24.66
1127	AMEX	PFFR	Fri, Jul 30, 2021	24.50	24.66	24.47	24.66
1126	AMEX	PFFR	Thu, Jul 29, 2021	24.40	24.56	24.40	24.51
1125	AMEX	PFFR	Wed, Jul 28, 2021	24.47	24.49	24.43	24.45
1124	AMEX	PFFR	Tue, Jul 27, 2021	24.46	24.46	24.40	24.42
1123	AMEX	PFFR	Mon, Jul 26, 2021	24.51	24.52	24.46	24.46
1122	AMEX	PFFR	Fri, Jul 23, 2021	24.55	24.55	24.50	24.55
1121	AMEX	PFFR	Thu, Jul 22, 2021	24.50	24.54	24.40	24.50
1120	AMEX	PFFR	Wed, Jul 21, 2021	24.50	24.56	24.42	24.52
1119	AMEX	PFFR	Tue, Jul 20, 2021	24.66	24.66	24.46	24.48
1118	AMEX	PFFR	Mon, Jul 19, 2021	24.67	24.67	24.50	24.45
1117	AMEX	PFFR	Fri, Jul 16, 2021	24.78	24.78	24.60	24.69
1116	AMEX	PFFR	Thu, Jul 15, 2021	24.77	24.77	24.66	24.72
1115	AMEX	PFFR	Wed, Jul 14, 2021	24.75	24.77	24.65	24.71
1114	AMEX	PFFR	Tue, Jul 13, 2021	24.69	24.79	24.69	24.71
1113	AMEX	PFFR	Mon, Jul 12, 2021	24.79	24.79	24.69	24.77
1112	AMEX	PFFR	Fri, Jul 9, 2021	24.73	24.80	24.73	24.76
1111	AMEX	PFFR	Thu, Jul 8, 2021	24.79	24.82	24.78	24.79
1110	AMEX	PFFR	Wed, Jul 7, 2021	24.81	24.83	24.71	24.80
1109	AMEX	PFFR	Tue, Jul 6, 2021	24.96	24.96	24.71	24.79
1108	AMEX	PFFR	Fri, Jul 2, 2021	24.78	24.81	24.68	24.81
1107	AMEX	PFFR	Thu, Jul 1, 2021	24.61	24.74	24.61	24.72
1106	AMEX	PFFR	Wed, Jun 30, 2021	24.52	24.67	24.52	24.65
1105	AMEX	PFFR	Tue, Jun 29, 2021	24.55	24.63	24.53	24.57
1104	AMEX	PFFR	Mon, Jun 28, 2021	24.55	24.60	24.55	24.55
1103	AMEX	PFFR	Fri, Jun 25, 2021	24.60	24.60	24.56	24.57
1102	AMEX	PFFR	Thu, Jun 24, 2021	24.57	24.62	24.52	24.53
1101	AMEX	PFFR	Wed, Jun 23, 2021	24.50	24.59	24.50	24.57
1100	AMEX	PFFR	Tue, Jun 22, 2021	24.53	24.61	24.52	24.52
1099	AMEX	PFFR	Mon, Jun 21, 2021	24.58	24.58	24.45	24.52
1098	AMEX	PFFR	Fri, Jun 18, 2021	24.60	24.65	24.56	24.52
1097	AMEX	PFFR	Thu, Jun 17, 2021	24.54	24.65	24.51	24.62
1096	AMEX	PFFR	Wed, Jun 16, 2021	24.55	24.62	24.55	24.59
1095	AMEX	PFFR	Tue, Jun 15, 2021	24.53	24.58	24.53	24.55
1094	AMEX	PFFR	Mon, Jun 14, 2021	24.68	24.68	24.53	24.58
1093	AMEX	PFFR	Fri, Jun 11, 2021	24.54	24.58	24.54	24.58
1092	AMEX	PFFR	Thu, Jun 10, 2021	24.57	24.57	24.50	24.55
1091	AMEX	PFFR	Wed, Jun 9, 2021	24.57	24.57	24.47	24.55
1090	AMEX	PFFR	Tue, Jun 8, 2021	24.52	24.53	24.46	24.48
1089	AMEX	PFFR	Mon, Jun 7, 2021	24.52	24.52	24.46	24.49
1088	AMEX	PFFR	Fri, Jun 4, 2021	24.49	24.49	24.47	24.49
1087	AMEX	PFFR	Thu, Jun 3, 2021	24.46	24.48	24.37	24.48
1086	AMEX	PFFR	Wed, Jun 2, 2021	24.47	24.49	24.44	24.47
1085	AMEX	PFFR	Tue, Jun 1, 2021	24.38	24.43	24.34	24.38
1084	AMEX	PFFR	Fri, May 28, 2021	24.34	24.38	24.31	24.36
1083	AMEX	PFFR	Thu, May 27, 2021	24.29	24.33	24.23	24.28
1082	AMEX	PFFR	Wed, May 26, 2021	24.30	24.33	24.22	24.30
1081	AMEX	PFFR	Tue, May 25, 2021	24.26	24.30	24.26	24.30
1080	AMEX	PFFR	Mon, May 24, 2021	24.29	24.30	24.26	24.30
1079	AMEX	PFFR	Fri, May 21, 2021	24.20	24.27	24.12	24.25
1078	AMEX	PFFR	Thu, May 20, 2021	24.29	24.29	24.16	24.17
1077	AMEX	PFFR	Wed, May 19, 2021	24.25	24.30	24.19	24.17
1076	AMEX	PFFR	Tue, May 18, 2021	24.39	24.39	24.24	24.28
1075	AMEX	PFFR	Mon, May 17, 2021	24.49	24.49	24.22	24.29
1074	AMEX	PFFR	Fri, May 14, 2021	24.11	24.29	24.11	24.28
1073	AMEX	PFFR	Thu, May 13, 2021	24.09	24.22	24.09	24.11
1072	AMEX	PFFR	Wed, May 12, 2021	24.35	24.35	24.04	24.05
1071	AMEX	PFFR	Tue, May 11, 2021	24.34	24.34	24.18	24.27
1070	AMEX	PFFR	Mon, May 10, 2021	24.40	24.46	24.32	24.41
1069	AMEX	PFFR	Fri, May 7, 2021	24.43	24.45	24.35	24.42
1068	AMEX	PFFR	Thu, May 6, 2021	24.33	24.40	24.30	24.36
1067	AMEX	PFFR	Wed, May 5, 2021	24.40	24.44	24.13	24.35
1066	AMEX	PFFR	Tue, May 4, 2021	24.44	24.44	24.33	24.41
1065	AMEX	PFFR	Mon, May 3, 2021	24.53	24.53	24.35	24.40
1064	AMEX	PFFR	Fri, Apr 30, 2021	24.47	24.47	24.33	24.35
1063	AMEX	PFFR	Thu, Apr 29, 2021	24.42	24.46	24.35	24.38
1062	AMEX	PFFR	Wed, Apr 28, 2021	24.53	24.53	24.37	24.42
1061	AMEX	PFFR	Tue, Apr 27, 2021	24.51	24.51	24.35	24.45
1060	AMEX	PFFR	Mon, Apr 26, 2021	24.44	24.44	24.32	24.43
1059	AMEX	PFFR	Fri, Apr 23, 2021	24.28	24.39	24.28	24.35
1058	AMEX	PFFR	Thu, Apr 22, 2021	24.26	24.34	24.26	24.32
1057	AMEX	PFFR	Wed, Apr 21, 2021	24.34	24.34	24.25	24.32
1056	AMEX	PFFR	Tue, Apr 20, 2021	24.42	24.42	24.21	24.26
1055	AMEX	PFFR	Mon, Apr 19, 2021	24.50	24.50	24.43	24.33
1054	AMEX	PFFR	Fri, Apr 16, 2021	24.46	24.48	24.39	24.45
1053	AMEX	PFFR	Thu, Apr 15, 2021	24.40	24.49	24.36	24.45
1052	AMEX	PFFR	Wed, Apr 14, 2021	24.41	24.54	24.41	24.45
1051	AMEX	PFFR	Tue, Apr 13, 2021	24.62	24.62	24.44	24.49
1050	AMEX	PFFR	Mon, Apr 12, 2021	24.44	24.48	24.44	24.44
1049	AMEX	PFFR	Fri, Apr 9, 2021	24.46	24.52	24.44	24.45
1048	AMEX	PFFR	Thu, Apr 8, 2021	24.45	24.75	24.43	24.47
1047	AMEX	PFFR	Wed, Apr 7, 2021	24.49	24.50	24.45	24.48
1046	AMEX	PFFR	Tue, Apr 6, 2021	24.45	24.66	24.30	24.45
1045	AMEX	PFFR	Mon, Apr 5, 2021	24.41	24.44	24.32	24.43
1044	AMEX	PFFR	Thu, Apr 1, 2021	24.40	24.40	24.25	24.32
1043	AMEX	PFFR	Wed, Mar 31, 2021	24.24	24.27	24.00	24.24
1042	AMEX	PFFR	Tue, Mar 30, 2021	24.07	24.19	23.96	24.14
1041	AMEX	PFFR	Mon, Mar 29, 2021	24.07	24.08	24.00	24.03
1040	AMEX	PFFR	Fri, Mar 26, 2021	24.08	24.08	24.01	24.07
1039	AMEX	PFFR	Thu, Mar 25, 2021	24.08	24.08	23.93	24.04
1038	AMEX	PFFR	Wed, Mar 24, 2021	24.03	24.04	23.97	24.02
1037	AMEX	PFFR	Tue, Mar 23, 2021	23.97	23.98	23.88	23.94
1036	AMEX	PFFR	Mon, Mar 22, 2021	24.00	24.00	23.77	23.91
1035	AMEX	PFFR	Fri, Mar 19, 2021	23.96	24.02	23.89	23.86
1034	AMEX	PFFR	Thu, Mar 18, 2021	24.08	24.08	23.96	23.96
1033	AMEX	PFFR	Wed, Mar 17, 2021	24.01	24.08	23.99	24.04
1032	AMEX	PFFR	Tue, Mar 16, 2021	24.00	24.08	23.96	24.07
1031	AMEX	PFFR	Mon, Mar 15, 2021	23.91	24.04	23.85	24.00
1030	AMEX	PFFR	Fri, Mar 12, 2021	23.89	23.98	23.89	23.95
1029	AMEX	PFFR	Thu, Mar 11, 2021	23.99	23.99	23.92	23.97
1028	AMEX	PFFR	Wed, Mar 10, 2021	23.80	23.92	23.80	23.89
1027	AMEX	PFFR	Tue, Mar 9, 2021	23.75	23.84	23.68	23.77
1026	AMEX	PFFR	Mon, Mar 8, 2021	23.70	23.74	23.60	23.73
1025	AMEX	PFFR	Fri, Mar 5, 2021	23.44	23.68	23.41	23.62
1024	AMEX	PFFR	Thu, Mar 4, 2021	23.53	23.69	23.50	23.55
1023	AMEX	PFFR	Wed, Mar 3, 2021	23.52	23.55	23.44	23.55
1022	AMEX	PFFR	Tue, Mar 2, 2021	23.23	23.49	23.23	23.46
1021	AMEX	PFFR	Mon, Mar 1, 2021	23.25	23.40	23.25	23.39
1020	AMEX	PFFR	Fri, Feb 26, 2021	23.40	23.40	23.27	23.33
1019	AMEX	PFFR	Thu, Feb 25, 2021	23.43	23.43	23.15	23.24
1018	AMEX	PFFR	Wed, Feb 24, 2021	23.60	23.60	23.39	23.41
1017	AMEX	PFFR	Tue, Feb 23, 2021	23.41	23.55	23.41	23.48
1016	AMEX	PFFR	Mon, Feb 22, 2021	23.53	23.57	23.46	23.50
1015	AMEX	PFFR	Fri, Feb 19, 2021	23.56	23.66	23.56	23.51
1014	AMEX	PFFR	Thu, Feb 18, 2021	23.51	23.58	23.51	23.56
1013	AMEX	PFFR	Wed, Feb 17, 2021	23.75	23.75	23.54	23.58
1012	AMEX	PFFR	Tue, Feb 16, 2021	23.91	23.91	23.56	23.56
1011	AMEX	PFFR	Fri, Feb 12, 2021	23.69	23.69	23.50	23.68
1010	AMEX	PFFR	Thu, Feb 11, 2021	23.71	23.76	23.67	23.68
1009	AMEX	PFFR	Wed, Feb 10, 2021	23.76	23.77	23.66	23.71
1008	AMEX	PFFR	Tue, Feb 9, 2021	23.68	23.75	23.60	23.71
1007	AMEX	PFFR	Mon, Feb 8, 2021	23.62	23.74	23.53	23.66
1006	AMEX	PFFR	Fri, Feb 5, 2021	23.55	23.72	23.55	23.63
1005	AMEX	PFFR	Thu, Feb 4, 2021	23.46	23.61	23.46	23.53
1004	AMEX	PFFR	Wed, Feb 3, 2021	23.46	23.53	23.46	23.46
1003	AMEX	PFFR	Tue, Feb 2, 2021	23.44	23.59	23.44	23.47
1002	AMEX	PFFR	Mon, Feb 1, 2021	23.76	23.76	23.39	23.45
1001	AMEX	PFFR	Fri, Jan 29, 2021	23.29	23.45	23.29	23.33
1000	AMEX	PFFR	Thu, Jan 28, 2021	23.35	23.44	23.32	23.36
999	AMEX	PFFR	Wed, Jan 27, 2021	23.50	23.54	23.34	23.34
998	AMEX	PFFR	Tue, Jan 26, 2021	23.57	23.61	23.50	23.50
997	AMEX	PFFR	Mon, Jan 25, 2021	23.61	23.64	23.55	23.56
996	AMEX	PFFR	Fri, Jan 22, 2021	23.50	23.62	23.50	23.60
995	AMEX	PFFR	Thu, Jan 21, 2021	23.45	23.63	23.45	23.52
994	AMEX	PFFR	Wed, Jan 20, 2021	23.71	23.71	23.50	23.55
993	AMEX	PFFR	Tue, Jan 19, 2021	23.74	23.74	23.41	23.47
992	AMEX	PFFR	Fri, Jan 15, 2021	23.50	23.59	23.50	23.59
991	AMEX	PFFR	Thu, Jan 14, 2021	23.60	23.60	23.50	23.56
990	AMEX	PFFR	Wed, Jan 13, 2021	23.21	23.49	23.21	23.49
989	AMEX	PFFR	Tue, Jan 12, 2021	23.37	23.37	23.26	23.30
988	AMEX	PFFR	Mon, Jan 11, 2021	23.27	23.43	23.25	23.37
987	AMEX	PFFR	Fri, Jan 8, 2021	23.38	23.52	23.38	23.50
986	AMEX	PFFR	Thu, Jan 7, 2021	23.49	23.54	23.42	23.49
985	AMEX	PFFR	Wed, Jan 6, 2021	23.51	23.57	23.44	23.49
984	AMEX	PFFR	Tue, Jan 5, 2021	23.58	23.63	23.53	23.62
983	AMEX	PFFR	Mon, Jan 4, 2021	23.61	23.67	23.50	23.57
982	AMEX	PFFR	Thu, Dec 31, 2020	23.43	23.59	23.43	23.56
981	AMEX	PFFR	Wed, Dec 30, 2020	23.45	23.53	23.42	23.48
980	AMEX	PFFR	Tue, Dec 29, 2020	23.40	23.46	23.40	23.43
979	AMEX	PFFR	Mon, Dec 28, 2020	23.55	23.55	23.39	23.42
978	AMEX	PFFR	Thu, Dec 24, 2020	23.27	23.41	23.25	23.35
977	AMEX	PFFR	Wed, Dec 23, 2020	23.29	23.31	23.21	23.28
976	AMEX	PFFR	Tue, Dec 22, 2020	23.38	23.39	23.24	23.26
975	AMEX	PFFR	Mon, Dec 21, 2020	23.43	23.46	23.35	23.40
974	AMEX	PFFR	Fri, Dec 18, 2020	23.56	23.57	23.45	23.37
973	AMEX	PFFR	Thu, Dec 17, 2020	23.45	23.53	23.45	23.53
972	AMEX	PFFR	Wed, Dec 16, 2020	23.55	23.55	23.40	23.46
971	AMEX	PFFR	Tue, Dec 15, 2020	23.45	23.46	23.42	23.45
970	AMEX	PFFR	Mon, Dec 14, 2020	23.72	23.72	23.40	23.45
969	AMEX	PFFR	Fri, Dec 11, 2020	23.39	23.44	23.36	23.40
968	AMEX	PFFR	Thu, Dec 10, 2020	23.66	23.66	23.41	23.43
967	AMEX	PFFR	Wed, Dec 9, 2020	23.60	23.60	23.48	23.49
966	AMEX	PFFR	Tue, Dec 8, 2020	23.42	23.47	23.41	23.47
965	AMEX	PFFR	Mon, Dec 7, 2020	23.29	23.36	23.26	23.33
964	AMEX	PFFR	Fri, Dec 4, 2020	23.50	23.50	23.23	23.28
963	AMEX	PFFR	Thu, Dec 3, 2020	23.17	23.27	23.10	23.22
962	AMEX	PFFR	Wed, Dec 2, 2020	23.15	23.18	23.12	23.14
961	AMEX	PFFR	Tue, Dec 1, 2020	23.12	23.12	23.04	23.08
960	AMEX	PFFR	Mon, Nov 30, 2020	23.16	23.16	22.97	23.03
959	AMEX	PFFR	Fri, Nov 27, 2020	22.99	23.08	22.95	23.03
958	AMEX	PFFR	Wed, Nov 25, 2020	23.22	23.22	22.96	23.02
957	AMEX	PFFR	Tue, Nov 24, 2020	23.00	23.09	22.92	22.97
956	AMEX	PFFR	Mon, Nov 23, 2020	22.79	22.94	22.76	22.90
955	AMEX	PFFR	Fri, Nov 20, 2020	23.06	23.06	22.73	22.88
954	AMEX	PFFR	Thu, Nov 19, 2020	23.00	23.00	22.84	22.80
953	AMEX	PFFR	Wed, Nov 18, 2020	23.00	23.00	22.85	22.85
952	AMEX	PFFR	Tue, Nov 17, 2020	22.47	22.94	22.47	22.86
951	AMEX	PFFR	Mon, Nov 16, 2020	22.50	22.79	22.49	22.74
950	AMEX	PFFR	Fri, Nov 13, 2020	22.38	22.51	22.38	22.51
949	AMEX	PFFR	Thu, Nov 12, 2020	22.51	22.51	22.39	22.40
948	AMEX	PFFR	Wed, Nov 11, 2020	22.43	22.60	22.38	22.52
947	AMEX	PFFR	Tue, Nov 10, 2020	22.34	22.56	22.24	22.54
946	AMEX	PFFR	Mon, Nov 9, 2020	21.99	22.46	21.98	22.34
945	AMEX	PFFR	Fri, Nov 6, 2020	22.07	22.07	21.84	21.84
944	AMEX	PFFR	Thu, Nov 5, 2020	22.00	22.07	21.99	21.99
943	AMEX	PFFR	Wed, Nov 4, 2020	21.83	21.94	21.83	21.93
942	AMEX	PFFR	Tue, Nov 3, 2020	21.69	21.91	21.69	21.80
941	AMEX	PFFR	Mon, Nov 2, 2020	21.52	21.81	21.52	21.72
940	AMEX	PFFR	Fri, Oct 30, 2020	21.58	21.72	21.52	21.57
939	AMEX	PFFR	Thu, Oct 29, 2020	21.51	21.77	21.50	21.61
938	AMEX	PFFR	Wed, Oct 28, 2020	21.92	21.96	21.66	21.68
937	AMEX	PFFR	Tue, Oct 27, 2020	22.09	22.09	21.91	21.96
936	AMEX	PFFR	Mon, Oct 26, 2020	22.00	22.03	21.94	22.00
935	AMEX	PFFR	Fri, Oct 23, 2020	21.95	22.05	21.84	22.05
934	AMEX	PFFR	Thu, Oct 22, 2020	22.06	22.06	21.78	21.99
933	AMEX	PFFR	Wed, Oct 21, 2020	22.05	22.05	21.88	21.90
932	AMEX	PFFR	Tue, Oct 20, 2020	22.07	22.08	21.92	22.04
931	AMEX	PFFR	Mon, Oct 19, 2020	22.11	22.23	22.01	21.94
930	AMEX	PFFR	Fri, Oct 16, 2020	22.25	22.28	22.07	22.10
929	AMEX	PFFR	Thu, Oct 15, 2020	22.45	22.45	21.93	22.17
928	AMEX	PFFR	Wed, Oct 14, 2020	22.29	22.29	22.10	22.18
927	AMEX	PFFR	Tue, Oct 13, 2020	22.22	22.29	22.16	22.22
926	AMEX	PFFR	Mon, Oct 12, 2020	22.35	22.35	22.27	22.31
925	AMEX	PFFR	Fri, Oct 9, 2020	22.30	22.38	22.25	22.27
924	AMEX	PFFR	Thu, Oct 8, 2020	22.23	22.34	22.23	22.28
923	AMEX	PFFR	Wed, Oct 7, 2020	22.22	22.32	22.16	22.16
922	AMEX	PFFR	Tue, Oct 6, 2020	22.11	22.25	22.11	22.21
921	AMEX	PFFR	Mon, Oct 5, 2020	22.10	22.22	22.10	22.16
920	AMEX	PFFR	Fri, Oct 2, 2020	22.04	22.13	22.01	22.10
919	AMEX	PFFR	Thu, Oct 1, 2020	21.91	22.17	21.91	22.08
918	AMEX	PFFR	Wed, Sep 30, 2020	22.19	22.19	22.02	22.02
917	AMEX	PFFR	Tue, Sep 29, 2020	22.24	22.24	22.04	22.11
916	AMEX	PFFR	Mon, Sep 28, 2020	22.10	22.15	21.95	22.14
915	AMEX	PFFR	Fri, Sep 25, 2020	21.73	21.94	21.73	21.90
914	AMEX	PFFR	Thu, Sep 24, 2020	21.64	21.70	21.51	21.65
913	AMEX	PFFR	Wed, Sep 23, 2020	22.01	22.01	21.56	21.67
912	AMEX	PFFR	Tue, Sep 22, 2020	21.92	22.00	21.86	21.97
911	AMEX	PFFR	Mon, Sep 21, 2020	22.50	22.50	21.85	21.93
910	AMEX	PFFR	Fri, Sep 18, 2020	22.29	22.29	22.13	22.06
909	AMEX	PFFR	Thu, Sep 17, 2020	22.06	22.20	22.06	22.15
908	AMEX	PFFR	Wed, Sep 16, 2020	22.09	22.25	22.09	22.25
907	AMEX	PFFR	Tue, Sep 15, 2020	22.05	22.20	22.05	22.17
906	AMEX	PFFR	Mon, Sep 14, 2020	22.07	22.13	21.94	22.03
905	AMEX	PFFR	Fri, Sep 11, 2020	22.07	22.07	21.87	21.93
904	AMEX	PFFR	Thu, Sep 10, 2020	22.07	22.10	21.96	22.03
903	AMEX	PFFR	Wed, Sep 9, 2020	21.70	22.06	21.70	21.92
902	AMEX	PFFR	Tue, Sep 8, 2020	21.58	21.86	20.69	21.78
901	AMEX	PFFR	Fri, Sep 4, 2020	22.19	22.19	21.85	21.99
900	AMEX	PFFR	Thu, Sep 3, 2020	22.08	22.15	22.02	22.05
899	AMEX	PFFR	Wed, Sep 2, 2020	22.17	22.21	22.05	22.15
898	AMEX	PFFR	Tue, Sep 1, 2020	22.21	22.25	22.14	22.15
897	AMEX	PFFR	Mon, Aug 31, 2020	22.40	22.40	22.19	22.19
896	AMEX	PFFR	Fri, Aug 28, 2020	22.38	22.38	22.18	22.23
895	AMEX	PFFR	Thu, Aug 27, 2020	22.39	22.39	22.08	22.20
894	AMEX	PFFR	Wed, Aug 26, 2020	22.20	22.24	22.17	22.17
893	AMEX	PFFR	Tue, Aug 25, 2020	22.11	22.21	22.10	22.17
892	AMEX	PFFR	Mon, Aug 24, 2020	22.34	22.34	22.17	22.18
891	AMEX	PFFR	Fri, Aug 21, 2020	22.29	22.29	22.14	22.19
890	AMEX	PFFR	Thu, Aug 20, 2020	22.35	22.35	22.20	22.20
889	AMEX	PFFR	Wed, Aug 19, 2020	22.12	22.35	22.12	22.21
888	AMEX	PFFR	Tue, Aug 18, 2020	22.28	22.34	22.23	22.28
887	AMEX	PFFR	Mon, Aug 17, 2020	22.25	22.28	22.14	22.23
886	AMEX	PFFR	Fri, Aug 14, 2020	22.36	22.36	22.13	22.17
885	AMEX	PFFR	Thu, Aug 13, 2020	22.15	22.16	21.89	22.14
884	AMEX	PFFR	Wed, Aug 12, 2020	22.24	22.24	22.05	22.12
883	AMEX	PFFR	Tue, Aug 11, 2020	21.69	22.08	21.69	22.03
882	AMEX	PFFR	Mon, Aug 10, 2020	21.59	21.95	21.58	21.78
881	AMEX	PFFR	Fri, Aug 7, 2020	21.75	21.75	21.58	21.68
880	AMEX	PFFR	Thu, Aug 6, 2020	21.50	21.67	21.50	21.60
879	AMEX	PFFR	Wed, Aug 5, 2020	21.45	21.65	21.45	21.60
878	AMEX	PFFR	Tue, Aug 4, 2020	21.38	21.69	21.38	21.51
877	AMEX	PFFR	Mon, Aug 3, 2020	21.65	21.65	21.32	21.55
876	AMEX	PFFR	Fri, Jul 31, 2020	21.43	21.59	21.31	21.38
875	AMEX	PFFR	Thu, Jul 30, 2020	21.42	21.58	21.40	21.50
874	AMEX	PFFR	Wed, Jul 29, 2020	21.25	21.45	21.25	21.42
873	AMEX	PFFR	Tue, Jul 28, 2020	21.30	21.39	21.16	21.25
872	AMEX	PFFR	Mon, Jul 27, 2020	21.18	21.29	21.04	21.29
871	AMEX	PFFR	Fri, Jul 24, 2020	20.99	21.19	20.99	21.12
870	AMEX	PFFR	Thu, Jul 23, 2020	21.07	21.15	20.91	21.15
869	AMEX	PFFR	Wed, Jul 22, 2020	21.29	21.29	20.99	21.22
868	AMEX	PFFR	Tue, Jul 21, 2020	20.78	21.17	20.78	21.15
867	AMEX	PFFR	Mon, Jul 20, 2020	20.83	21.00	20.77	20.85
866	AMEX	PFFR	Fri, Jul 17, 2020	21.00	21.05	20.95	20.83
865	AMEX	PFFR	Thu, Jul 16, 2020	20.93	21.03	20.87	21.00
864	AMEX	PFFR	Wed, Jul 15, 2020	21.00	21.00	20.68	20.88
863	AMEX	PFFR	Tue, Jul 14, 2020	20.60	20.68	20.50	20.66
862	AMEX	PFFR	Mon, Jul 13, 2020	20.71	20.78	20.60	20.60
861	AMEX	PFFR	Fri, Jul 10, 2020	20.60	20.83	20.55	20.77
860	AMEX	PFFR	Thu, Jul 9, 2020	20.75	20.80	20.64	20.64
859	AMEX	PFFR	Wed, Jul 8, 2020	20.65	20.82	20.65	20.80
858	AMEX	PFFR	Tue, Jul 7, 2020	20.64	20.87	20.53	20.74
857	AMEX	PFFR	Mon, Jul 6, 2020	20.93	21.11	20.78	20.83
856	AMEX	PFFR	Thu, Jul 2, 2020	21.39	21.39	20.93	20.94
855	AMEX	PFFR	Wed, Jul 1, 2020	20.55	20.99	20.55	20.90
854	AMEX	PFFR	Tue, Jun 30, 2020	20.96	20.96	20.60	20.62
853	AMEX	PFFR	Mon, Jun 29, 2020	20.71	20.81	20.60	20.81
852	AMEX	PFFR	Fri, Jun 26, 2020	20.86	20.91	20.73	20.81
851	AMEX	PFFR	Thu, Jun 25, 2020	21.03	21.13	20.90	20.97
850	AMEX	PFFR	Wed, Jun 24, 2020	21.07	21.25	20.89	21.05
849	AMEX	PFFR	Tue, Jun 23, 2020	21.25	21.25	21.00	21.18
848	AMEX	PFFR	Mon, Jun 22, 2020	21.69	21.69	21.00	21.13
847	AMEX	PFFR	Fri, Jun 19, 2020	21.39	21.44	21.27	21.16
846	AMEX	PFFR	Thu, Jun 18, 2020	21.55	21.55	21.17	21.17
845	AMEX	PFFR	Wed, Jun 17, 2020	21.95	21.95	21.45	21.45
844	AMEX	PFFR	Tue, Jun 16, 2020	22.20	22.20	21.32	21.53
843	AMEX	PFFR	Mon, Jun 15, 2020	21.16	21.19	20.99	21.19
842	AMEX	PFFR	Fri, Jun 12, 2020	21.43	21.59	21.07	21.17
841	AMEX	PFFR	Thu, Jun 11, 2020	21.61	21.62	21.02	21.10
840	AMEX	PFFR	Wed, Jun 10, 2020	22.36	22.36	21.65	22.00
839	AMEX	PFFR	Tue, Jun 9, 2020	22.24	22.24	22.03	22.08
838	AMEX	PFFR	Mon, Jun 8, 2020	22.29	22.29	21.91	22.18
837	AMEX	PFFR	Fri, Jun 5, 2020	21.68	21.93	21.68	21.87
836	AMEX	PFFR	Thu, Jun 4, 2020	21.35	21.49	21.29	21.49
835	AMEX	PFFR	Wed, Jun 3, 2020	21.23	21.26	21.08	21.23
834	AMEX	PFFR	Tue, Jun 2, 2020	21.06	21.06	20.90	20.97
833	AMEX	PFFR	Mon, Jun 1, 2020	20.63	20.92	20.63	20.85
832	AMEX	PFFR	Fri, May 29, 2020	20.70	20.73	20.54	20.73
831	AMEX	PFFR	Thu, May 28, 2020	20.37	20.70	20.37	20.62
830	AMEX	PFFR	Wed, May 27, 2020	20.51	20.51	20.31	20.47
829	AMEX	PFFR	Tue, May 26, 2020	20.21	20.29	20.14	20.27
828	AMEX	PFFR	Fri, May 22, 2020	19.75	20.02	19.75	19.96
827	AMEX	PFFR	Thu, May 21, 2020	19.93	19.99	19.86	19.97
826	AMEX	PFFR	Wed, May 20, 2020	19.93	20.02	19.81	19.92
825	AMEX	PFFR	Tue, May 19, 2020	19.95	19.95	19.79	19.74
824	AMEX	PFFR	Mon, May 18, 2020	20.21	20.21	19.68	19.72
823	AMEX	PFFR	Fri, May 15, 2020	19.21	19.58	19.21	19.44
822	AMEX	PFFR	Thu, May 14, 2020	19.43	19.51	19.00	19.38
821	AMEX	PFFR	Wed, May 13, 2020	20.03	20.05	19.60	19.61
820	AMEX	PFFR	Tue, May 12, 2020	19.98	20.16	19.95	20.04
819	AMEX	PFFR	Mon, May 11, 2020	20.02	20.02	19.97	19.98
818	AMEX	PFFR	Fri, May 8, 2020	19.97	20.14	19.97	20.05
817	AMEX	PFFR	Thu, May 7, 2020	19.85	20.23	19.84	20.01
816	AMEX	PFFR	Wed, May 6, 2020	19.86	20.05	19.83	19.96
815	AMEX	PFFR	Tue, May 5, 2020	20.08	20.31	19.89	19.89
814	AMEX	PFFR	Mon, May 4, 2020	19.43	20.04	19.43	20.03
813	AMEX	PFFR	Fri, May 1, 2020	20.45	20.45	19.80	19.84
812	AMEX	PFFR	Thu, Apr 30, 2020	20.71	20.71	20.20	20.36
811	AMEX	PFFR	Wed, Apr 29, 2020	19.99	20.25	19.98	20.22
810	AMEX	PFFR	Tue, Apr 28, 2020	19.30	20.15	19.30	19.65
809	AMEX	PFFR	Mon, Apr 27, 2020	19.29	19.69	19.27	19.38
808	AMEX	PFFR	Fri, Apr 24, 2020	19.20	19.53	19.20	19.42
807	AMEX	PFFR	Thu, Apr 23, 2020	19.37	19.37	18.90	19.28
806	AMEX	PFFR	Wed, Apr 22, 2020	19.36	19.38	19.12	19.28
805	AMEX	PFFR	Tue, Apr 21, 2020	19.50	19.50	18.90	19.23
804	AMEX	PFFR	Mon, Apr 20, 2020	21.00	21.00	19.22	19.37
803	AMEX	PFFR	Fri, Apr 17, 2020	19.30	19.70	19.30	19.56
802	AMEX	PFFR	Thu, Apr 16, 2020	19.20	19.80	18.85	19.02
801	AMEX	PFFR	Wed, Apr 15, 2020	19.26	19.93	19.19	19.49
800	AMEX	PFFR	Tue, Apr 14, 2020	19.50	20.03	19.49	19.59
799	AMEX	PFFR	Mon, Apr 13, 2020	19.56	19.88	18.85	19.23
798	AMEX	PFFR	Thu, Apr 9, 2020	19.74	20.19	18.93	20.13
797	AMEX	PFFR	Wed, Apr 8, 2020	18.00	19.20	17.96	18.85
796	AMEX	PFFR	Tue, Apr 7, 2020	17.97	18.02	17.60	17.88
795	AMEX	PFFR	Mon, Apr 6, 2020	16.85	17.44	16.59	16.82
794	AMEX	PFFR	Fri, Apr 3, 2020	16.51	16.68	15.28	15.37
793	AMEX	PFFR	Thu, Apr 2, 2020	16.37	16.91	16.10	16.75
792	AMEX	PFFR	Wed, Apr 1, 2020	16.51	17.33	16.18	16.19
791	AMEX	PFFR	Tue, Mar 31, 2020	17.01	18.35	17.01	17.76
790	AMEX	PFFR	Mon, Mar 30, 2020	18.50	18.50	17.50	17.60
789	AMEX	PFFR	Fri, Mar 27, 2020	17.75	18.40	17.75	18.24
788	AMEX	PFFR	Thu, Mar 26, 2020	16.71	19.00	16.71	18.52
787	AMEX	PFFR	Wed, Mar 25, 2020	15.77	18.16	14.81	16.34
786	AMEX	PFFR	Tue, Mar 24, 2020	13.85	14.95	13.85	14.34
785	AMEX	PFFR	Mon, Mar 23, 2020	15.35	15.52	13.50	13.85
784	AMEX	PFFR	Fri, Mar 20, 2020	16.00	17.60	15.50	15.51
783	AMEX	PFFR	Thu, Mar 19, 2020	12.20	16.00	11.35	15.69
782	AMEX	PFFR	Wed, Mar 18, 2020	16.13	16.60	12.11	12.11
781	AMEX	PFFR	Tue, Mar 17, 2020	18.36	18.91	17.23	17.23
780	AMEX	PFFR	Mon, Mar 16, 2020	19.30	21.23	18.01	18.50
779	AMEX	PFFR	Fri, Mar 13, 2020	20.03	20.39	19.18	20.31
778	AMEX	PFFR	Thu, Mar 12, 2020	21.46	21.46	19.02	19.02
777	AMEX	PFFR	Wed, Mar 11, 2020	23.00	23.25	22.08	22.20
776	AMEX	PFFR	Tue, Mar 10, 2020	23.51	24.01	22.92	23.26
775	AMEX	PFFR	Mon, Mar 9, 2020	24.23	24.23	21.43	23.30
774	AMEX	PFFR	Fri, Mar 6, 2020	24.60	24.60	24.27	24.30
773	AMEX	PFFR	Thu, Mar 5, 2020	25.64	25.64	24.64	24.64
772	AMEX	PFFR	Wed, Mar 4, 2020	25.00	25.11	24.91	25.06
771	AMEX	PFFR	Tue, Mar 3, 2020	24.50	25.11	24.50	24.52
770	AMEX	PFFR	Mon, Mar 2, 2020	24.20	24.54	24.11	24.47
769	AMEX	PFFR	Fri, Feb 28, 2020	24.34	24.65	24.19	24.21
768	AMEX	PFFR	Thu, Feb 27, 2020	24.88	25.00	24.70	24.73
767	AMEX	PFFR	Wed, Feb 26, 2020	24.97	25.08	24.96	24.97
766	AMEX	PFFR	Tue, Feb 25, 2020	25.58	25.58	24.90	24.96
765	AMEX	PFFR	Mon, Feb 24, 2020	25.60	25.64	25.40	25.40
764	AMEX	PFFR	Fri, Feb 21, 2020	25.60	25.71	25.60	25.64
763	AMEX	PFFR	Thu, Feb 20, 2020	25.75	25.76	25.64	25.65
762	AMEX	PFFR	Wed, Feb 19, 2020	25.85	25.85	25.76	25.64
761	AMEX	PFFR	Tue, Feb 18, 2020	25.86	26.03	25.80	25.81
760	AMEX	PFFR	Fri, Feb 14, 2020	25.86	25.86	25.80	25.80
759	AMEX	PFFR	Thu, Feb 13, 2020	25.90	25.90	25.80	25.80
758	AMEX	PFFR	Wed, Feb 12, 2020	25.99	25.99	25.85	25.86
757	AMEX	PFFR	Tue, Feb 11, 2020	25.95	25.95	25.88	25.90
756	AMEX	PFFR	Mon, Feb 10, 2020	25.86	25.89	25.84	25.88
755	AMEX	PFFR	Fri, Feb 7, 2020	25.83	25.87	25.80	25.84
754	AMEX	PFFR	Thu, Feb 6, 2020	25.79	25.80	25.75	25.80
753	AMEX	PFFR	Wed, Feb 5, 2020	25.86	25.86	25.75	25.76
752	AMEX	PFFR	Tue, Feb 4, 2020	25.71	25.75	25.68	25.72
751	AMEX	PFFR	Mon, Feb 3, 2020	25.70	25.71	25.68	25.68
750	AMEX	PFFR	Fri, Jan 31, 2020	25.69	25.71	25.65	25.65
749	AMEX	PFFR	Thu, Jan 30, 2020	25.67	25.67	25.60	25.63
748	AMEX	PFFR	Wed, Jan 29, 2020	25.58	25.63	25.53	25.61
747	AMEX	PFFR	Tue, Jan 28, 2020	25.68	25.68	25.53	25.55
746	AMEX	PFFR	Mon, Jan 27, 2020	25.50	25.60	25.46	25.56
745	AMEX	PFFR	Fri, Jan 24, 2020	25.53	25.55	25.49	25.50
744	AMEX	PFFR	Thu, Jan 23, 2020	25.66	25.66	25.53	25.59
743	AMEX	PFFR	Wed, Jan 22, 2020	25.69	25.69	25.46	25.60
742	AMEX	PFFR	Tue, Jan 21, 2020	25.75	25.75	25.54	25.58
741	AMEX	PFFR	Fri, Jan 17, 2020	25.65	25.73	25.61	25.68
740	AMEX	PFFR	Thu, Jan 16, 2020	25.73	25.73	25.70	25.70
739	AMEX	PFFR	Wed, Jan 15, 2020	25.68	25.72	25.68	25.71
738	AMEX	PFFR	Tue, Jan 14, 2020	25.68	25.71	25.68	25.68
737	AMEX	PFFR	Mon, Jan 13, 2020	25.77	25.77	25.66	25.68
736	AMEX	PFFR	Fri, Jan 10, 2020	25.67	25.68	25.65	25.66
735	AMEX	PFFR	Thu, Jan 9, 2020	25.66	25.67	25.64	25.65
734	AMEX	PFFR	Wed, Jan 8, 2020	25.57	25.67	25.57	25.65
733	AMEX	PFFR	Tue, Jan 7, 2020	25.50	25.64	25.50	25.61
732	AMEX	PFFR	Mon, Jan 6, 2020	25.61	25.62	25.36	25.61
731	AMEX	PFFR	Fri, Jan 3, 2020	25.10	25.59	25.10	25.55
730	AMEX	PFFR	Thu, Jan 2, 2020	25.15	25.42	25.13	25.42
729	AMEX	PFFR	Tue, Dec 31, 2019	25.31	25.35	25.15	25.15
728	AMEX	PFFR	Mon, Dec 30, 2019	25.26	25.33	25.22	25.23
727	AMEX	PFFR	Fri, Dec 27, 2019	25.37	25.37	25.27	25.31
726	AMEX	PFFR	Thu, Dec 26, 2019	25.18	25.31	25.09	25.21
725	AMEX	PFFR	Tue, Dec 24, 2019	25.20	25.21	25.16	25.19
724	AMEX	PFFR	Mon, Dec 23, 2019	25.29	25.29	25.20	25.22
723	AMEX	PFFR	Fri, Dec 20, 2019	25.36	25.36	25.20	25.23
722	AMEX	PFFR	Thu, Dec 19, 2019	25.27	25.40	25.27	25.20
721	AMEX	PFFR	Wed, Dec 18, 2019	25.31	25.31	25.16	25.29
720	AMEX	PFFR	Tue, Dec 17, 2019	25.28	25.30	25.20	25.27
719	AMEX	PFFR	Mon, Dec 16, 2019	25.23	25.33	25.07	25.29
718	AMEX	PFFR	Fri, Dec 13, 2019	25.21	25.21	25.09	25.17
717	AMEX	PFFR	Thu, Dec 12, 2019	25.00	25.13	25.00	25.04
716	AMEX	PFFR	Wed, Dec 11, 2019	25.01	25.07	25.01	25.05
715	AMEX	PFFR	Tue, Dec 10, 2019	24.94	25.04	24.93	25.03
714	AMEX	PFFR	Mon, Dec 9, 2019	24.94	25.04	24.89	24.98
713	AMEX	PFFR	Fri, Dec 6, 2019	24.79	24.93	24.79	24.87
712	AMEX	PFFR	Thu, Dec 5, 2019	24.97	24.97	24.75	24.81
711	AMEX	PFFR	Wed, Dec 4, 2019	24.75	25.02	24.75	24.94
710	AMEX	PFFR	Tue, Dec 3, 2019	24.96	24.96	24.51	24.68
709	AMEX	PFFR	Mon, Dec 2, 2019	25.01	25.12	24.95	24.98
708	AMEX	PFFR	Fri, Nov 29, 2019	25.11	25.13	25.04	25.07
707	AMEX	PFFR	Wed, Nov 27, 2019	25.15	25.16	25.13	25.16
706	AMEX	PFFR	Tue, Nov 26, 2019	25.05	25.19	25.05	25.13
705	AMEX	PFFR	Mon, Nov 25, 2019	25.22	25.22	25.01	25.05
704	AMEX	PFFR	Fri, Nov 22, 2019	25.22	25.22	25.03	25.09
703	AMEX	PFFR	Thu, Nov 21, 2019	25.17	25.19	25.10	25.10
702	AMEX	PFFR	Wed, Nov 20, 2019	25.19	25.19	25.08	25.10
701	AMEX	PFFR	Tue, Nov 19, 2019	25.29	25.36	25.23	25.14
700	AMEX	PFFR	Mon, Nov 18, 2019	25.21	25.38	25.21	25.26
699	AMEX	PFFR	Fri, Nov 15, 2019	25.21	25.22	25.20	25.21
698	AMEX	PFFR	Thu, Nov 14, 2019	25.40	25.40	25.25	25.27
697	AMEX	PFFR	Wed, Nov 13, 2019	25.19	25.25	25.18	25.20
696	AMEX	PFFR	Tue, Nov 12, 2019	25.20	25.20	25.13	25.14
695	AMEX	PFFR	Mon, Nov 11, 2019	25.32	25.32	25.13	25.13
694	AMEX	PFFR	Fri, Nov 8, 2019	25.29	25.30	25.19	25.27
693	AMEX	PFFR	Thu, Nov 7, 2019	25.38	25.41	25.25	25.29
692	AMEX	PFFR	Wed, Nov 6, 2019	25.49	25.49	25.33	25.35
691	AMEX	PFFR	Tue, Nov 5, 2019	25.38	25.45	25.33	25.34
690	AMEX	PFFR	Mon, Nov 4, 2019	25.44	25.44	25.37	25.42
689	AMEX	PFFR	Fri, Nov 1, 2019	25.38	25.39	25.35	25.37
688	AMEX	PFFR	Thu, Oct 31, 2019	25.58	25.58	25.37	25.37
687	AMEX	PFFR	Wed, Oct 30, 2019	25.54	25.55	25.43	25.45
686	AMEX	PFFR	Tue, Oct 29, 2019	25.47	25.57	25.47	25.47
685	AMEX	PFFR	Mon, Oct 28, 2019	25.75	25.75	25.50	25.50
684	AMEX	PFFR	Fri, Oct 25, 2019	25.50	25.56	25.50	25.53
683	AMEX	PFFR	Thu, Oct 24, 2019	25.56	25.60	25.51	25.53
682	AMEX	PFFR	Wed, Oct 23, 2019	25.45	25.53	25.45	25.53
681	AMEX	PFFR	Tue, Oct 22, 2019	25.45	25.53	25.42	25.47
680	AMEX	PFFR	Mon, Oct 21, 2019	25.58	25.58	25.46	25.46
679	AMEX	PFFR	Fri, Oct 18, 2019	25.62	25.62	25.60	25.61
678	AMEX	PFFR	Thu, Oct 17, 2019	25.59	25.61	25.56	25.59
677	AMEX	PFFR	Wed, Oct 16, 2019	25.54	25.57	25.51	25.53
676	AMEX	PFFR	Tue, Oct 15, 2019	25.57	25.57	25.46	25.51
675	AMEX	PFFR	Mon, Oct 14, 2019	25.67	25.67	25.40	25.44
674	AMEX	PFFR	Fri, Oct 11, 2019	25.58	25.58	25.31	25.40
673	AMEX	PFFR	Thu, Oct 10, 2019	25.36	25.36	25.26	25.32
672	AMEX	PFFR	Wed, Oct 9, 2019	25.36	25.36	25.27	25.31
671	AMEX	PFFR	Tue, Oct 8, 2019	25.35	25.35	25.28	25.29
670	AMEX	PFFR	Mon, Oct 7, 2019	25.29	25.34	25.26	25.30
669	AMEX	PFFR	Fri, Oct 4, 2019	25.28	25.33	25.28	25.29
668	AMEX	PFFR	Thu, Oct 3, 2019	25.26	25.26	25.20	25.23
667	AMEX	PFFR	Wed, Oct 2, 2019	25.30	25.34	25.20	25.20
666	AMEX	PFFR	Tue, Oct 1, 2019	25.28	25.34	25.28	25.29
665	AMEX	PFFR	Mon, Sep 30, 2019	25.14	25.33	25.14	25.28
664	AMEX	PFFR	Fri, Sep 27, 2019	25.26	25.27	25.26	25.27
663	AMEX	PFFR	Thu, Sep 26, 2019	25.21	25.26	25.18	25.22
662	AMEX	PFFR	Wed, Sep 25, 2019	25.26	25.26	25.15	25.24
661	AMEX	PFFR	Tue, Sep 24, 2019	25.29	25.29	25.10	25.22
660	AMEX	PFFR	Mon, Sep 23, 2019	25.29	25.29	25.12	25.25
659	AMEX	PFFR	Fri, Sep 20, 2019	25.26	25.31	25.16	25.18
658	AMEX	PFFR	Thu, Sep 19, 2019	25.26	25.29	25.18	25.16
657	AMEX	PFFR	Wed, Sep 18, 2019	25.09	25.24	25.09	25.21
656	AMEX	PFFR	Tue, Sep 17, 2019	25.13	25.18	25.13	25.16
655	AMEX	PFFR	Mon, Sep 16, 2019	25.01	25.09	25.01	25.08
654	AMEX	PFFR	Fri, Sep 13, 2019	25.17	25.17	24.92	24.99
653	AMEX	PFFR	Thu, Sep 12, 2019	25.23	25.23	25.18	25.18
652	AMEX	PFFR	Wed, Sep 11, 2019	25.13	25.20	25.13	25.14
651	AMEX	PFFR	Tue, Sep 10, 2019	25.25	25.26	25.13	25.13
650	AMEX	PFFR	Mon, Sep 9, 2019	25.23	25.27	25.21	25.23
649	AMEX	PFFR	Fri, Sep 6, 2019	25.22	25.25	25.20	25.23
648	AMEX	PFFR	Thu, Sep 5, 2019	25.21	25.24	25.13	25.19
647	AMEX	PFFR	Wed, Sep 4, 2019	25.17	25.20	25.13	25.17
646	AMEX	PFFR	Tue, Sep 3, 2019	25.02	25.16	25.02	25.10
645	AMEX	PFFR	Fri, Aug 30, 2019	25.17	25.18	25.07	25.07
644	AMEX	PFFR	Thu, Aug 29, 2019	25.22	25.24	25.03	25.12
643	AMEX	PFFR	Wed, Aug 28, 2019	25.09	25.17	25.09	25.13
642	AMEX	PFFR	Tue, Aug 27, 2019	25.37	25.37	25.08	25.08
641	AMEX	PFFR	Mon, Aug 26, 2019	25.15	25.22	25.08	25.08
640	AMEX	PFFR	Fri, Aug 23, 2019	25.14	25.20	25.13	25.13
639	AMEX	PFFR	Thu, Aug 22, 2019	25.14	25.16	25.05	25.06
638	AMEX	PFFR	Wed, Aug 21, 2019	25.10	25.16	25.09	25.14
637	AMEX	PFFR	Tue, Aug 20, 2019	25.12	25.14	25.08	25.09
636	AMEX	PFFR	Mon, Aug 19, 2019	25.25	25.25	25.20	25.09
635	AMEX	PFFR	Fri, Aug 16, 2019	25.24	25.25	25.13	25.16
634	AMEX	PFFR	Thu, Aug 15, 2019	25.25	25.25	25.10	25.17
633	AMEX	PFFR	Wed, Aug 14, 2019	25.12	25.13	25.05	25.08
632	AMEX	PFFR	Tue, Aug 13, 2019	25.15	25.18	25.12	25.15
631	AMEX	PFFR	Mon, Aug 12, 2019	25.23	25.23	25.05	25.07
630	AMEX	PFFR	Fri, Aug 9, 2019	25.08	25.10	25.03	25.06
629	AMEX	PFFR	Thu, Aug 8, 2019	25.10	25.10	25.03	25.07
628	AMEX	PFFR	Wed, Aug 7, 2019	25.12	25.12	25.02	25.02
627	AMEX	PFFR	Tue, Aug 6, 2019	24.98	25.06	24.98	25.05
626	AMEX	PFFR	Mon, Aug 5, 2019	25.19	25.19	24.98	24.98
625	AMEX	PFFR	Fri, Aug 2, 2019	25.00	25.16	25.00	25.16
624	AMEX	PFFR	Thu, Aug 1, 2019	25.04	25.18	25.04	25.11
623	AMEX	PFFR	Wed, Jul 31, 2019	25.05	25.10	25.05	25.10
622	AMEX	PFFR	Tue, Jul 30, 2019	25.06	25.10	25.04	25.04
621	AMEX	PFFR	Mon, Jul 29, 2019	24.95	25.09	24.95	25.09
620	AMEX	PFFR	Fri, Jul 26, 2019	24.74	25.05	24.74	24.97
619	AMEX	PFFR	Thu, Jul 25, 2019	24.71	25.01	24.71	24.90
618	AMEX	PFFR	Wed, Jul 24, 2019	24.92	24.97	24.90	24.97
617	AMEX	PFFR	Tue, Jul 23, 2019	25.13	25.13	24.87	24.90
616	AMEX	PFFR	Mon, Jul 22, 2019	24.91	24.95	24.80	24.90
615	AMEX	PFFR	Fri, Jul 19, 2019	25.27	25.27	24.94	24.99
614	AMEX	PFFR	Thu, Jul 18, 2019	24.98	24.98	24.94	24.98
613	AMEX	PFFR	Wed, Jul 17, 2019	24.91	24.96	24.91	24.95
612	AMEX	PFFR	Tue, Jul 16, 2019	24.78	24.96	24.78	24.92
611	AMEX	PFFR	Mon, Jul 15, 2019	24.83	24.92	24.80	24.87
610	AMEX	PFFR	Fri, Jul 12, 2019	24.95	24.95	24.83	24.84
609	AMEX	PFFR	Thu, Jul 11, 2019	24.87	24.88	24.82	24.82
608	AMEX	PFFR	Wed, Jul 10, 2019	24.79	24.85	24.79	24.82
607	AMEX	PFFR	Tue, Jul 9, 2019	24.83	24.83	24.80	24.80
606	AMEX	PFFR	Mon, Jul 8, 2019	24.75	24.83	24.75	24.80
605	AMEX	PFFR	Fri, Jul 5, 2019	24.86	24.86	24.81	24.81
604	AMEX	PFFR	Wed, Jul 3, 2019	24.76	24.91	24.76	24.83
603	AMEX	PFFR	Tue, Jul 2, 2019	24.80	24.81	24.73	24.81
602	AMEX	PFFR	Mon, Jul 1, 2019	25.06	25.06	24.72	24.73
601	AMEX	PFFR	Fri, Jun 28, 2019	24.76	24.84	24.74	24.75
600	AMEX	PFFR	Thu, Jun 27, 2019	24.71	24.79	24.71	24.74
599	AMEX	PFFR	Wed, Jun 26, 2019	24.93	24.93	24.72	24.72
598	AMEX	PFFR	Tue, Jun 25, 2019	24.73	24.76	24.70	24.73
597	AMEX	PFFR	Mon, Jun 24, 2019	24.80	24.82	24.70	24.74
596	AMEX	PFFR	Fri, Jun 21, 2019	24.80	24.86	24.80	24.81
595	AMEX	PFFR	Thu, Jun 20, 2019	25.06	25.06	24.69	24.81
594	AMEX	PFFR	Wed, Jun 19, 2019	25.23	25.23	25.02	24.75
593	AMEX	PFFR	Tue, Jun 18, 2019	25.12	25.18	25.12	25.12
592	AMEX	PFFR	Mon, Jun 17, 2019	25.11	25.11	25.04	25.06
591	AMEX	PFFR	Fri, Jun 14, 2019	24.78	25.05	24.68	25.05
590	AMEX	PFFR	Thu, Jun 13, 2019	24.93	25.09	24.93	25.09
589	AMEX	PFFR	Wed, Jun 12, 2019	24.93	25.00	24.93	25.00
588	AMEX	PFFR	Tue, Jun 11, 2019	25.07	25.10	24.94	25.01
587	AMEX	PFFR	Mon, Jun 10, 2019	25.02	25.05	24.88	25.05
586	AMEX	PFFR	Fri, Jun 7, 2019	25.00	25.00	24.84	24.96
585	AMEX	PFFR	Thu, Jun 6, 2019	24.87	24.91	24.87	24.89
584	AMEX	PFFR	Wed, Jun 5, 2019	25.11	25.11	24.80	24.86
583	AMEX	PFFR	Tue, Jun 4, 2019	24.86	24.87	24.85	24.86
582	AMEX	PFFR	Mon, Jun 3, 2019	24.93	24.93	24.63	24.70
581	AMEX	PFFR	Fri, May 31, 2019	24.82	24.83	24.77	24.77
580	AMEX	PFFR	Thu, May 30, 2019	24.83	24.83	24.71	24.83
579	AMEX	PFFR	Wed, May 29, 2019	24.72	24.75	24.69	24.72
578	AMEX	PFFR	Tue, May 28, 2019	24.94	24.94	24.75	24.75
577	AMEX	PFFR	Fri, May 24, 2019	24.76	24.78	24.73	24.77
576	AMEX	PFFR	Thu, May 23, 2019	24.69	24.70	24.62	24.66
575	AMEX	PFFR	Wed, May 22, 2019	24.69	26.27	24.66	24.68
574	AMEX	PFFR	Tue, May 21, 2019	24.65	24.68	24.65	24.68
573	AMEX	PFFR	Mon, May 20, 2019	24.73	24.73	24.60	24.60
572	AMEX	PFFR	Fri, May 17, 2019	24.68	24.69	24.60	24.66
571	AMEX	PFFR	Thu, May 16, 2019	24.60	24.73	24.60	24.70
570	AMEX	PFFR	Wed, May 15, 2019	24.65	24.73	24.62	24.73
569	AMEX	PFFR	Tue, May 14, 2019	24.60	24.73	24.55	24.64
568	AMEX	PFFR	Mon, May 13, 2019	24.52	24.58	24.45	24.50
567	AMEX	PFFR	Fri, May 10, 2019	24.60	24.60	24.48	24.48
566	AMEX	PFFR	Thu, May 9, 2019	24.60	24.67	24.36	24.43
565	AMEX	PFFR	Wed, May 8, 2019	24.35	24.51	24.35	24.45
564	AMEX	PFFR	Tue, May 7, 2019	24.57	24.57	24.49	24.49
563	AMEX	PFFR	Mon, May 6, 2019	24.50	24.51	24.36	24.43
562	AMEX	PFFR	Fri, May 3, 2019	24.60	24.71	24.51	24.52
561	AMEX	PFFR	Thu, May 2, 2019	24.46	24.55	24.46	24.48
560	AMEX	PFFR	Wed, May 1, 2019	24.53	24.54	24.40	24.46
559	AMEX	PFFR	Tue, Apr 30, 2019	24.43	24.55	24.43	24.55
558	AMEX	PFFR	Mon, Apr 29, 2019	24.34	24.44	24.34	24.35
557	AMEX	PFFR	Fri, Apr 26, 2019	24.42	24.46	24.33	24.40
556	AMEX	PFFR	Thu, Apr 25, 2019	24.50	24.50	24.34	24.35
555	AMEX	PFFR	Wed, Apr 24, 2019	24.48	24.48	24.37	24.44
554	AMEX	PFFR	Tue, Apr 23, 2019	24.46	24.49	24.42	24.44
553	AMEX	PFFR	Mon, Apr 22, 2019	24.40	24.43	24.31	24.34
552	AMEX	PFFR	Thu, Apr 18, 2019	24.46	24.46	24.37	24.43
551	AMEX	PFFR	Wed, Apr 17, 2019	24.48	24.50	24.36	24.42
550	AMEX	PFFR	Tue, Apr 16, 2019	24.50	24.50	24.49	24.49
549	AMEX	PFFR	Mon, Apr 15, 2019	24.50	24.53	24.50	24.52
548	AMEX	PFFR	Fri, Apr 12, 2019	24.54	24.54	24.50	24.52
547	AMEX	PFFR	Thu, Apr 11, 2019	24.55	24.56	24.52	24.52
546	AMEX	PFFR	Wed, Apr 10, 2019	24.56	24.56	24.47	24.55
545	AMEX	PFFR	Tue, Apr 9, 2019	24.49	24.49	24.49	24.49
544	AMEX	PFFR	Mon, Apr 8, 2019	24.62	24.64	24.49	24.49
543	AMEX	PFFR	Fri, Apr 5, 2019	24.66	24.66	24.58	24.65
542	AMEX	PFFR	Thu, Apr 4, 2019	24.57	24.58	24.56	24.58
541	AMEX	PFFR	Wed, Apr 3, 2019	24.66	24.66	24.52	24.55
540	AMEX	PFFR	Tue, Apr 2, 2019	24.50	24.55	24.49	24.52
539	AMEX	PFFR	Mon, Apr 1, 2019	24.50	24.50	24.47	24.50
538	AMEX	PFFR	Fri, Mar 29, 2019	24.43	24.43	24.40	24.40
537	AMEX	PFFR	Thu, Mar 28, 2019	24.43	24.43	24.36	24.36
536	AMEX	PFFR	Wed, Mar 27, 2019	24.31	24.33	24.31	24.33
535	AMEX	PFFR	Tue, Mar 26, 2019	24.31	24.35	24.27	24.35
534	AMEX	PFFR	Mon, Mar 25, 2019	24.18	24.30	24.18	24.26
533	AMEX	PFFR	Fri, Mar 22, 2019	24.29	24.29	24.23	24.26
532	AMEX	PFFR	Thu, Mar 21, 2019	24.38	24.38	24.25	24.29
531	AMEX	PFFR	Wed, Mar 20, 2019	24.60	24.60	24.15	24.27
530	AMEX	PFFR	Tue, Mar 19, 2019	24.64	24.70	24.63	24.33
529	AMEX	PFFR	Mon, Mar 18, 2019	24.67	24.70	24.62	24.62
528	AMEX	PFFR	Fri, Mar 15, 2019	24.62	24.65	24.62	24.65
527	AMEX	PFFR	Thu, Mar 14, 2019	24.58	24.62	24.58	24.62
526	AMEX	PFFR	Wed, Mar 13, 2019	24.53	24.61	24.53	24.59
525	AMEX	PFFR	Tue, Mar 12, 2019	24.57	24.59	24.47	24.57
524	AMEX	PFFR	Mon, Mar 11, 2019	24.45	24.45	24.42	24.45
523	AMEX	PFFR	Fri, Mar 8, 2019	24.12	24.48	24.12	24.42
522	AMEX	PFFR	Thu, Mar 7, 2019	24.42	24.43	24.37	24.38
521	AMEX	PFFR	Wed, Mar 6, 2019	24.43	24.46	24.43	24.46
520	AMEX	PFFR	Tue, Mar 5, 2019	24.33	24.39	24.32	24.39
519	AMEX	PFFR	Mon, Mar 4, 2019	24.41	24.43	24.33	24.33
518	AMEX	PFFR	Fri, Mar 1, 2019	24.29	24.32	24.25	24.30
517	AMEX	PFFR	Thu, Feb 28, 2019	24.24	24.28	24.24	24.26
516	AMEX	PFFR	Wed, Feb 27, 2019	24.28	24.29	24.25	24.26
515	AMEX	PFFR	Tue, Feb 26, 2019	24.87	26.00	24.27	24.29
514	AMEX	PFFR	Mon, Feb 25, 2019	24.62	24.62	24.29	24.29
513	AMEX	PFFR	Fri, Feb 22, 2019	24.23	24.30	24.20	24.24
512	AMEX	PFFR	Thu, Feb 21, 2019	24.25	24.25	24.19	24.19
511	AMEX	PFFR	Wed, Feb 20, 2019	24.22	24.29	24.21	24.29
510	AMEX	PFFR	Tue, Feb 19, 2019	24.04	24.20	24.04	24.19
509	AMEX	PFFR	Fri, Feb 15, 2019	24.02	24.15	24.02	24.11
508	AMEX	PFFR	Thu, Feb 14, 2019	23.99	24.03	23.94	23.98
507	AMEX	PFFR	Wed, Feb 13, 2019	23.91	24.03	23.89	24.03
506	AMEX	PFFR	Tue, Feb 12, 2019	24.03	24.03	23.85	23.89
505	AMEX	PFFR	Mon, Feb 11, 2019	23.78	23.81	23.78	23.80
504	AMEX	PFFR	Fri, Feb 8, 2019	23.66	23.73	23.66	23.68
503	AMEX	PFFR	Thu, Feb 7, 2019	23.66	23.66	23.62	23.62
502	AMEX	PFFR	Wed, Feb 6, 2019	23.85	23.85	23.77	23.77
501	AMEX	PFFR	Tue, Feb 5, 2019	23.90	23.91	23.84	23.85
500	AMEX	PFFR	Mon, Feb 4, 2019	23.65	23.82	23.65	23.76
499	AMEX	PFFR	Fri, Feb 1, 2019	23.73	23.73	23.70	23.70
498	AMEX	PFFR	Thu, Jan 31, 2019	23.62	23.81	23.62	23.81
497	AMEX	PFFR	Wed, Jan 30, 2019	23.52	23.70	23.52	23.66
496	AMEX	PFFR	Tue, Jan 29, 2019	23.44	23.44	23.43	23.44
495	AMEX	PFFR	Mon, Jan 28, 2019	23.39	23.52	23.28	23.52
494	AMEX	PFFR	Fri, Jan 25, 2019	23.41	23.56	23.41	23.52
493	AMEX	PFFR	Thu, Jan 24, 2019	23.28	23.41	23.25	23.36
492	AMEX	PFFR	Wed, Jan 23, 2019	23.30	23.38	23.27	23.31
491	AMEX	PFFR	Tue, Jan 22, 2019	23.55	23.55	23.24	23.32
490	AMEX	PFFR	Fri, Jan 18, 2019	23.15	23.37	23.13	23.37
489	AMEX	PFFR	Thu, Jan 17, 2019	23.29	23.30	23.17	23.22
488	AMEX	PFFR	Wed, Jan 16, 2019	23.29	23.33	23.29	23.32
487	AMEX	PFFR	Tue, Jan 15, 2019	23.28	23.29	23.17	23.21
486	AMEX	PFFR	Mon, Jan 14, 2019	22.95	23.28	22.95	23.19
485	AMEX	PFFR	Fri, Jan 11, 2019	22.99	23.20	22.93	23.16
484	AMEX	PFFR	Thu, Jan 10, 2019	23.06	23.12	22.98	23.01
483	AMEX	PFFR	Wed, Jan 9, 2019	23.22	23.22	23.03	23.09
482	AMEX	PFFR	Tue, Jan 8, 2019	23.08	23.11	23.02	23.11
481	AMEX	PFFR	Mon, Jan 7, 2019	23.22	23.22	23.14	23.15
480	AMEX	PFFR	Fri, Jan 4, 2019	22.76	22.94	22.74	22.94
479	AMEX	PFFR	Thu, Jan 3, 2019	22.53	22.67	22.53	22.65
478	AMEX	PFFR	Wed, Jan 2, 2019	22.25	22.40	22.00	22.40
477	AMEX	PFFR	Mon, Dec 31, 2018	21.86	22.16	21.86	22.16
476	AMEX	PFFR	Fri, Dec 28, 2018	21.99	21.99	21.92	21.98
475	AMEX	PFFR	Thu, Dec 27, 2018	21.64	21.65	21.61	21.65
474	AMEX	PFFR	Wed, Dec 26, 2018	21.43	21.86	21.43	21.82
473	AMEX	PFFR	Mon, Dec 24, 2018	21.84	21.84	21.56	21.67
472	AMEX	PFFR	Fri, Dec 21, 2018	21.92	21.92	21.79	21.80
471	AMEX	PFFR	Thu, Dec 20, 2018	22.21	22.21	21.67	21.83
470	AMEX	PFFR	Wed, Dec 19, 2018	22.50	22.53	22.40	22.19
469	AMEX	PFFR	Tue, Dec 18, 2018	22.62	22.62	22.52	22.52
468	AMEX	PFFR	Mon, Dec 17, 2018	22.80	22.80	22.57	22.57
467	AMEX	PFFR	Fri, Dec 14, 2018	22.72	22.85	22.71	22.79
466	AMEX	PFFR	Thu, Dec 13, 2018	22.86	22.86	22.84	22.86
465	AMEX	PFFR	Wed, Dec 12, 2018	22.86	23.00	22.86	22.90
464	AMEX	PFFR	Tue, Dec 11, 2018	22.95	22.95	22.85	22.85
463	AMEX	PFFR	Mon, Dec 10, 2018	22.81	22.82	22.72	22.79
462	AMEX	PFFR	Fri, Dec 7, 2018	22.93	22.98	22.68	22.81
461	AMEX	PFFR	Thu, Dec 6, 2018	22.72	22.73	22.69	22.70
460	AMEX	PFFR	Tue, Dec 4, 2018	23.04	23.04	22.95	22.95
459	AMEX	PFFR	Mon, Dec 3, 2018	23.12	23.13	23.05	23.06
458	AMEX	PFFR	Fri, Nov 30, 2018	23.12	23.19	23.10	23.12
457	AMEX	PFFR	Thu, Nov 29, 2018	23.13	23.13	23.05	23.05
456	AMEX	PFFR	Wed, Nov 28, 2018	23.36	23.36	23.08	23.11
455	AMEX	PFFR	Tue, Nov 27, 2018	23.00	23.15	22.51	23.09
454	AMEX	PFFR	Mon, Nov 26, 2018	23.31	23.31	23.19	23.19
453	AMEX	PFFR	Fri, Nov 23, 2018	23.54	23.54	23.32	23.32
452	AMEX	PFFR	Wed, Nov 21, 2018	23.25	23.35	23.22	23.35
451	AMEX	PFFR	Tue, Nov 20, 2018	23.26	23.30	23.25	23.25
450	AMEX	PFFR	Mon, Nov 19, 2018	23.47	23.47	23.34	23.41
449	AMEX	PFFR	Fri, Nov 16, 2018	23.49	23.49	23.49	23.49
448	AMEX	PFFR	Thu, Nov 15, 2018	23.93	23.93	23.63	23.63
447	AMEX	PFFR	Wed, Nov 14, 2018	23.73	23.73	23.67	23.67
446	AMEX	PFFR	Tue, Nov 13, 2018	23.61	23.68	23.61	23.64
445	AMEX	PFFR	Mon, Nov 12, 2018	23.72	23.72	23.72	23.72
444	AMEX	PFFR	Fri, Nov 9, 2018	23.63	23.63	23.60	23.60
443	AMEX	PFFR	Thu, Nov 8, 2018	0.00	0.00	0.00	23.68
442	AMEX	PFFR	Wed, Nov 7, 2018	23.69	23.69	23.68	23.68
441	AMEX	PFFR	Tue, Nov 6, 2018	23.63	23.63	23.58	23.58
440	AMEX	PFFR	Mon, Nov 5, 2018	23.82	23.82	23.55	23.55
439	AMEX	PFFR	Fri, Nov 2, 2018	23.65	23.65	23.47	23.47
438	AMEX	PFFR	Thu, Nov 1, 2018	0.00	0.00	0.00	23.64
437	AMEX	PFFR	Wed, Oct 31, 2018	23.81	23.81	23.60	23.64
436	AMEX	PFFR	Tue, Oct 30, 2018	23.32	23.58	23.32	23.58
435	AMEX	PFFR	Mon, Oct 29, 2018	23.34	23.63	23.34	23.54
434	AMEX	PFFR	Fri, Oct 26, 2018	23.57	23.57	23.46	23.52
433	AMEX	PFFR	Thu, Oct 25, 2018	23.55	23.55	23.44	23.53
432	AMEX	PFFR	Wed, Oct 24, 2018	23.51	23.51	23.45	23.46
431	AMEX	PFFR	Tue, Oct 23, 2018	23.52	23.52	23.49	23.52
430	AMEX	PFFR	Mon, Oct 22, 2018	23.22	23.65	23.22	23.53
429	AMEX	PFFR	Fri, Oct 19, 2018	23.47	23.48	23.47	23.48
428	AMEX	PFFR	Thu, Oct 18, 2018	23.49	23.49	23.35	23.47
427	AMEX	PFFR	Wed, Oct 17, 2018	23.43	23.45	23.43	23.44
426	AMEX	PFFR	Tue, Oct 16, 2018	23.34	23.54	23.34	23.47
425	AMEX	PFFR	Mon, Oct 15, 2018	23.32	23.35	23.30	23.35
424	AMEX	PFFR	Fri, Oct 12, 2018	23.36	23.37	23.30	23.30
423	AMEX	PFFR	Thu, Oct 11, 2018	23.32	23.36	23.31	23.36
422	AMEX	PFFR	Wed, Oct 10, 2018	23.54	23.57	23.40	23.40
421	AMEX	PFFR	Tue, Oct 9, 2018	23.52	23.63	23.52	23.63
420	AMEX	PFFR	Mon, Oct 8, 2018	23.47	23.56	23.47	23.56
419	AMEX	PFFR	Fri, Oct 5, 2018	23.65	23.65	23.55	23.64
418	AMEX	PFFR	Thu, Oct 4, 2018	23.83	23.83	23.59	23.65
417	AMEX	PFFR	Wed, Oct 3, 2018	24.09	24.09	23.80	23.81
416	AMEX	PFFR	Tue, Oct 2, 2018	24.11	24.12	24.10	24.11
415	AMEX	PFFR	Mon, Oct 1, 2018	24.37	24.37	24.10	24.10
414	AMEX	PFFR	Fri, Sep 28, 2018	24.43	24.43	24.22	24.22
413	AMEX	PFFR	Thu, Sep 27, 2018	24.34	24.34	24.20	24.33
412	AMEX	PFFR	Wed, Sep 26, 2018	24.39	24.39	24.20	24.20
411	AMEX	PFFR	Tue, Sep 25, 2018	24.25	24.30	24.17	24.18
410	AMEX	PFFR	Mon, Sep 24, 2018	24.41	24.42	24.37	24.37
409	AMEX	PFFR	Fri, Sep 21, 2018	24.40	24.44	24.40	24.44
408	AMEX	PFFR	Thu, Sep 20, 2018	24.46	24.46	24.24	24.35
407	AMEX	PFFR	Wed, Sep 19, 2018	24.88	24.88	24.75	24.38
406	AMEX	PFFR	Tue, Sep 18, 2018	24.93	24.93	24.80	24.90
405	AMEX	PFFR	Mon, Sep 17, 2018	25.00	25.00	24.80	24.81
404	AMEX	PFFR	Fri, Sep 14, 2018	24.85	24.85	24.77	24.79
403	AMEX	PFFR	Thu, Sep 13, 2018	24.96	24.96	24.86	24.86
402	AMEX	PFFR	Wed, Sep 12, 2018	24.93	24.93	24.85	24.85
401	AMEX	PFFR	Tue, Sep 11, 2018	24.91	24.91	24.88	24.88
400	AMEX	PFFR	Mon, Sep 10, 2018	24.84	24.85	24.80	24.85
399	AMEX	PFFR	Fri, Sep 7, 2018	24.91	24.91	24.80	24.80
398	AMEX	PFFR	Thu, Sep 6, 2018	25.00	25.00	24.88	24.88
397	AMEX	PFFR	Wed, Sep 5, 2018	25.00	25.00	24.84	24.87
396	AMEX	PFFR	Tue, Sep 4, 2018	25.03	25.05	24.79	24.79
395	AMEX	PFFR	Fri, Aug 31, 2018	25.04	25.05	25.04	25.04
394	AMEX	PFFR	Thu, Aug 30, 2018	25.04	25.04	25.04	25.04
393	AMEX	PFFR	Wed, Aug 29, 2018	24.97	25.02	24.97	25.00
392	AMEX	PFFR	Tue, Aug 28, 2018	24.93	24.93	24.90	24.91
391	AMEX	PFFR	Mon, Aug 27, 2018	24.58	24.94	24.58	24.93
390	AMEX	PFFR	Fri, Aug 24, 2018	24.92	24.92	24.92	24.92
389	AMEX	PFFR	Thu, Aug 23, 2018	24.95	24.95	24.92	24.92
388	AMEX	PFFR	Wed, Aug 22, 2018	24.93	24.93	24.93	24.93
387	AMEX	PFFR	Tue, Aug 21, 2018	24.95	24.95	24.80	24.86
386	AMEX	PFFR	Mon, Aug 20, 2018	24.79	24.83	24.79	24.83
385	AMEX	PFFR	Fri, Aug 17, 2018	24.85	24.85	24.85	24.85
384	AMEX	PFFR	Thu, Aug 16, 2018	24.70	24.79	24.70	24.79
383	AMEX	PFFR	Wed, Aug 15, 2018	24.81	24.81	24.81	24.81
382	AMEX	PFFR	Tue, Aug 14, 2018	24.79	24.79	24.77	24.77
381	AMEX	PFFR	Mon, Aug 13, 2018	24.62	24.72	24.62	24.72
380	AMEX	PFFR	Fri, Aug 10, 2018	24.59	24.76	24.59	24.69
379	AMEX	PFFR	Thu, Aug 9, 2018	24.82	24.82	24.80	24.80
378	AMEX	PFFR	Wed, Aug 8, 2018	0.00	0.00	0.00	24.74
377	AMEX	PFFR	Tue, Aug 7, 2018	24.70	24.74	24.70	24.74
376	AMEX	PFFR	Mon, Aug 6, 2018	24.56	24.86	24.56	24.86
375	AMEX	PFFR	Fri, Aug 3, 2018	24.88	24.88	24.87	24.87
374	AMEX	PFFR	Thu, Aug 2, 2018	24.84	24.84	24.68	24.68
373	AMEX	PFFR	Wed, Aug 1, 2018	24.82	24.87	24.80	24.80
372	AMEX	PFFR	Tue, Jul 31, 2018	24.77	24.92	24.77	24.92
371	AMEX	PFFR	Mon, Jul 30, 2018	25.14	25.14	24.75	24.84
370	AMEX	PFFR	Fri, Jul 27, 2018	25.21	25.21	24.94	24.94
369	AMEX	PFFR	Thu, Jul 26, 2018	24.96	24.97	24.95	24.95
368	AMEX	PFFR	Wed, Jul 25, 2018	24.95	24.95	24.82	24.82
367	AMEX	PFFR	Tue, Jul 24, 2018	24.84	24.91	24.75	24.75
366	AMEX	PFFR	Mon, Jul 23, 2018	25.18	25.18	24.79	24.91
365	AMEX	PFFR	Fri, Jul 20, 2018	24.90	24.90	24.88	24.90
364	AMEX	PFFR	Thu, Jul 19, 2018	24.80	24.86	24.79	24.81
363	AMEX	PFFR	Wed, Jul 18, 2018	24.85	24.85	24.83	24.84
362	AMEX	PFFR	Tue, Jul 17, 2018	24.88	24.88	24.85	24.85
361	AMEX	PFFR	Mon, Jul 16, 2018	24.94	24.94	24.86	24.89
360	AMEX	PFFR	Fri, Jul 13, 2018	24.89	24.99	24.89	24.94
359	AMEX	PFFR	Thu, Jul 12, 2018	24.90	24.90	24.90	24.90
358	AMEX	PFFR	Wed, Jul 11, 2018	24.91	24.99	24.85	24.93
357	AMEX	PFFR	Tue, Jul 10, 2018	25.01	25.01	24.91	24.92
356	AMEX	PFFR	Mon, Jul 9, 2018	25.00	25.02	25.00	25.02
355	AMEX	PFFR	Fri, Jul 6, 2018	24.95	24.95	24.90	24.90
354	AMEX	PFFR	Thu, Jul 5, 2018	24.85	24.85	24.85	24.85
353	AMEX	PFFR	Tue, Jul 3, 2018	24.79	24.85	24.79	24.85
352	AMEX	PFFR	Mon, Jul 2, 2018	24.71	24.76	24.68	24.76
351	AMEX	PFFR	Fri, Jun 29, 2018	24.60	24.60	24.60	24.60
350	AMEX	PFFR	Thu, Jun 28, 2018	24.58	24.59	24.50	24.59
349	AMEX	PFFR	Wed, Jun 27, 2018	24.57	24.58	24.47	24.51
348	AMEX	PFFR	Tue, Jun 26, 2018	24.59	24.59	24.58	24.59
347	AMEX	PFFR	Mon, Jun 25, 2018	24.76	24.76	24.50	24.56
346	AMEX	PFFR	Fri, Jun 22, 2018	24.55	24.55	24.51	24.52
345	AMEX	PFFR	Thu, Jun 21, 2018	24.53	24.53	24.52	24.52
344	AMEX	PFFR	Wed, Jun 20, 2018	24.57	24.57	24.55	24.55
343	AMEX	PFFR	Tue, Jun 19, 2018	24.84	24.87	24.84	24.49
342	AMEX	PFFR	Mon, Jun 18, 2018	24.75	24.86	24.74	24.86
341	AMEX	PFFR	Fri, Jun 15, 2018	24.75	24.75	24.75	24.75
340	AMEX	PFFR	Thu, Jun 14, 2018	24.72	24.75	24.72	24.74
339	AMEX	PFFR	Wed, Jun 13, 2018	24.84	24.84	24.72	24.73
338	AMEX	PFFR	Tue, Jun 12, 2018	24.78	24.83	24.70	24.77
337	AMEX	PFFR	Mon, Jun 11, 2018	24.87	24.87	24.75	24.78
336	AMEX	PFFR	Fri, Jun 8, 2018	24.43	24.82	24.43	24.79
335	AMEX	PFFR	Thu, Jun 7, 2018	24.86	24.86	24.73	24.77
334	AMEX	PFFR	Wed, Jun 6, 2018	24.69	24.69	24.67	24.67
333	AMEX	PFFR	Tue, Jun 5, 2018	24.30	24.69	24.30	24.68
332	AMEX	PFFR	Mon, Jun 4, 2018	24.32	24.58	24.32	24.58
331	AMEX	PFFR	Fri, Jun 1, 2018	24.72	24.72	24.22	24.39
330	AMEX	PFFR	Thu, May 31, 2018	24.30	24.31	24.30	24.31
329	AMEX	PFFR	Wed, May 30, 2018	24.31	24.43	23.95	24.33
328	AMEX	PFFR	Tue, May 29, 2018	24.20	26.27	24.18	24.39
327	AMEX	PFFR	Fri, May 25, 2018	24.24	24.27	24.19	24.25
326	AMEX	PFFR	Thu, May 24, 2018	24.09	24.20	24.02	24.13
325	AMEX	PFFR	Wed, May 23, 2018	23.64	24.10	23.64	24.10
324	AMEX	PFFR	Tue, May 22, 2018	23.95	24.00	23.95	24.00
323	AMEX	PFFR	Mon, May 21, 2018	24.20	24.20	23.98	24.10
322	AMEX	PFFR	Fri, May 18, 2018	23.95	24.05	23.95	24.00
321	AMEX	PFFR	Thu, May 17, 2018	23.99	24.05	23.99	24.05
320	AMEX	PFFR	Wed, May 16, 2018	23.90	24.13	23.90	24.12
319	AMEX	PFFR	Tue, May 15, 2018	23.98	24.18	23.96	23.97
318	AMEX	PFFR	Mon, May 14, 2018	24.15	24.18	24.15	24.16
317	AMEX	PFFR	Fri, May 11, 2018	24.05	24.05	24.04	24.05
316	AMEX	PFFR	Thu, May 10, 2018	24.00	24.08	23.99	24.08
315	AMEX	PFFR	Wed, May 9, 2018	23.98	24.00	23.96	24.00
314	AMEX	PFFR	Tue, May 8, 2018	23.99	24.08	23.99	24.08
313	AMEX	PFFR	Mon, May 7, 2018	23.88	24.00	23.88	24.00
312	AMEX	PFFR	Fri, May 4, 2018	24.02	24.02	23.99	24.01
311	AMEX	PFFR	Thu, May 3, 2018	24.00	24.05	24.00	24.05
310	AMEX	PFFR	Wed, May 2, 2018	23.99	23.99	23.97	23.99
309	AMEX	PFFR	Tue, May 1, 2018	24.00	24.00	23.88	23.88
308	AMEX	PFFR	Mon, Apr 30, 2018	24.00	24.00	23.87	23.87
307	AMEX	PFFR	Fri, Apr 27, 2018	24.00	24.00	23.89	23.99
306	AMEX	PFFR	Thu, Apr 26, 2018	23.86	23.95	23.86	23.92
305	AMEX	PFFR	Wed, Apr 25, 2018	23.92	23.92	23.73	23.82
304	AMEX	PFFR	Tue, Apr 24, 2018	24.09	24.09	23.92	23.92
303	AMEX	PFFR	Mon, Apr 23, 2018	24.13	24.13	23.97	23.98
302	AMEX	PFFR	Fri, Apr 20, 2018	24.16	24.16	24.09	24.09
301	AMEX	PFFR	Thu, Apr 19, 2018	24.20	24.20	24.15	24.16
300	AMEX	PFFR	Wed, Apr 18, 2018	24.19	24.19	24.18	24.18
299	AMEX	PFFR	Tue, Apr 17, 2018	24.18	24.18	24.12	24.12
298	AMEX	PFFR	Mon, Apr 16, 2018	24.26	24.26	24.15	24.19
297	AMEX	PFFR	Fri, Apr 13, 2018	24.16	24.27	24.10	24.10
296	AMEX	PFFR	Thu, Apr 12, 2018	24.21	24.21	24.06	24.06
295	AMEX	PFFR	Wed, Apr 11, 2018	24.27	24.27	24.15	24.26
294	AMEX	PFFR	Tue, Apr 10, 2018	24.33	24.33	24.10	24.15
293	AMEX	PFFR	Mon, Apr 9, 2018	24.27	24.27	24.24	24.25
292	AMEX	PFFR	Fri, Apr 6, 2018	24.18	24.27	24.18	24.26
291	AMEX	PFFR	Thu, Apr 5, 2018	24.30	24.30	24.25	24.25
290	AMEX	PFFR	Wed, Apr 4, 2018	24.24	24.25	24.24	24.25
289	AMEX	PFFR	Tue, Apr 3, 2018	24.20	24.21	24.20	24.20
288	AMEX	PFFR	Mon, Apr 2, 2018	24.41	24.41	24.25	24.29
287	AMEX	PFFR	Thu, Mar 29, 2018	24.16	24.23	24.16	24.22
286	AMEX	PFFR	Wed, Mar 28, 2018	24.20	24.20	24.10	24.12
285	AMEX	PFFR	Tue, Mar 27, 2018	24.20	24.21	24.20	24.21
284	AMEX	PFFR	Mon, Mar 26, 2018	24.10	24.24	24.10	24.15
283	AMEX	PFFR	Fri, Mar 23, 2018	24.14	24.26	24.14	24.23
282	AMEX	PFFR	Thu, Mar 22, 2018	24.28	24.28	24.28	24.28
281	AMEX	PFFR	Wed, Mar 21, 2018	24.12	24.16	24.09	24.16
280	AMEX	PFFR	Tue, Mar 20, 2018	24.19	24.19	24.19	24.19
279	AMEX	PFFR	Mon, Mar 19, 2018	24.62	24.69	24.52	24.17
278	AMEX	PFFR	Fri, Mar 16, 2018	24.72	24.72	24.72	24.72
277	AMEX	PFFR	Thu, Mar 15, 2018	24.74	24.74	24.54	24.54
276	AMEX	PFFR	Wed, Mar 14, 2018	24.64	24.64	24.64	24.64
275	AMEX	PFFR	Tue, Mar 13, 2018	24.66	24.66	24.50	24.50
274	AMEX	PFFR	Mon, Mar 12, 2018	24.62	24.66	24.48	24.55
273	AMEX	PFFR	Fri, Mar 9, 2018	24.61	24.67	24.53	24.53
272	AMEX	PFFR	Thu, Mar 8, 2018	24.68	24.69	24.68	24.68
271	AMEX	PFFR	Wed, Mar 7, 2018	24.50	24.59	24.50	24.56
270	AMEX	PFFR	Tue, Mar 6, 2018	24.57	24.57	24.45	24.49
269	AMEX	PFFR	Mon, Mar 5, 2018	24.26	24.49	24.26	24.42
268	AMEX	PFFR	Fri, Mar 2, 2018	24.51	24.51	24.49	24.50
267	AMEX	PFFR	Thu, Mar 1, 2018	24.39	24.39	24.32	24.38
266	AMEX	PFFR	Wed, Feb 28, 2018	24.30	24.45	24.25	24.45
265	AMEX	PFFR	Tue, Feb 27, 2018	24.39	24.39	24.31	24.31
264	AMEX	PFFR	Mon, Feb 26, 2018	24.34	24.40	24.24	24.37
263	AMEX	PFFR	Fri, Feb 23, 2018	24.12	24.15	24.10	24.15
262	AMEX	PFFR	Thu, Feb 22, 2018	24.05	24.11	24.05	24.11
261	AMEX	PFFR	Wed, Feb 21, 2018	24.09	24.09	24.07	24.07
260	AMEX	PFFR	Tue, Feb 20, 2018	23.78	24.04	23.78	24.04
259	AMEX	PFFR	Fri, Feb 16, 2018	23.93	24.05	23.93	24.05
258	AMEX	PFFR	Thu, Feb 15, 2018	24.01	24.01	23.91	23.93
257	AMEX	PFFR	Wed, Feb 14, 2018	23.61	23.98	23.61	23.98
256	AMEX	PFFR	Tue, Feb 13, 2018	24.13	24.15	24.05	24.05
255	AMEX	PFFR	Mon, Feb 12, 2018	24.22	24.22	24.01	24.04
254	AMEX	PFFR	Fri, Feb 9, 2018	24.16	24.16	23.86	23.91
253	AMEX	PFFR	Thu, Feb 8, 2018	24.34	24.38	24.11	24.11
252	AMEX	PFFR	Wed, Feb 7, 2018	24.42	24.42	24.27	24.35
251	AMEX	PFFR	Tue, Feb 6, 2018	24.09	24.25	24.07	24.25
250	AMEX	PFFR	Mon, Feb 5, 2018	24.05	24.22	24.05	24.09
249	AMEX	PFFR	Fri, Feb 2, 2018	24.38	24.40	24.35	24.40
248	AMEX	PFFR	Thu, Feb 1, 2018	24.47	24.67	24.40	24.57
247	AMEX	PFFR	Wed, Jan 31, 2018	24.67	24.67	24.45	24.55
246	AMEX	PFFR	Tue, Jan 30, 2018	24.57	24.69	24.40	24.40
245	AMEX	PFFR	Mon, Jan 29, 2018	25.00	25.00	24.55	24.57
244	AMEX	PFFR	Fri, Jan 26, 2018	25.01	25.03	24.95	24.95
243	AMEX	PFFR	Thu, Jan 25, 2018	25.09	25.09	25.01	25.01
242	AMEX	PFFR	Wed, Jan 24, 2018	25.01	25.08	25.01	25.07
241	AMEX	PFFR	Tue, Jan 23, 2018	25.02	25.13	25.02	25.13
240	AMEX	PFFR	Mon, Jan 22, 2018	25.04	25.04	25.02	25.04
239	AMEX	PFFR	Fri, Jan 19, 2018	25.09	25.09	25.01	25.03
238	AMEX	PFFR	Thu, Jan 18, 2018	25.23	25.23	24.94	25.07
237	AMEX	PFFR	Wed, Jan 17, 2018	25.20	25.29	25.20	25.23
236	AMEX	PFFR	Tue, Jan 16, 2018	25.48	25.48	25.21	25.21
235	AMEX	PFFR	Fri, Jan 12, 2018	25.11	25.27	25.11	25.24
234	AMEX	PFFR	Thu, Jan 11, 2018	25.17	25.22	25.17	25.22
233	AMEX	PFFR	Wed, Jan 10, 2018	25.09	25.33	24.93	25.31
232	AMEX	PFFR	Tue, Jan 9, 2018	25.33	25.37	25.33	25.34
231	AMEX	PFFR	Mon, Jan 8, 2018	25.41	25.41	25.33	25.35
230	AMEX	PFFR	Fri, Jan 5, 2018	25.53	25.53	25.34	25.35
229	AMEX	PFFR	Thu, Jan 4, 2018	25.36	25.47	25.25	25.40
228	AMEX	PFFR	Wed, Jan 3, 2018	25.43	25.47	25.42	25.43
227	AMEX	PFFR	Tue, Jan 2, 2018	25.59	25.60	25.37	25.40
226	AMEX	PFFR	Fri, Dec 29, 2017	25.40	25.53	25.37	25.42
225	AMEX	PFFR	Thu, Dec 28, 2017	25.54	25.54	25.38	25.43
224	AMEX	PFFR	Wed, Dec 27, 2017	25.48	25.48	25.41	25.46
223	AMEX	PFFR	Tue, Dec 26, 2017	25.52	25.52	25.47	25.48
222	AMEX	PFFR	Fri, Dec 22, 2017	25.53	25.53	25.49	25.50
221	AMEX	PFFR	Thu, Dec 21, 2017	25.40	25.52	25.34	25.49
220	AMEX	PFFR	Wed, Dec 20, 2017	25.40	25.58	25.40	25.50
219	AMEX	PFFR	Tue, Dec 19, 2017	25.88	25.95	25.88	25.51
218	AMEX	PFFR	Mon, Dec 18, 2017	25.85	25.89	25.81	25.88
217	AMEX	PFFR	Fri, Dec 15, 2017	25.90	25.90	25.83	25.90
216	AMEX	PFFR	Thu, Dec 14, 2017	25.75	25.80	25.75	25.78
215	AMEX	PFFR	Wed, Dec 13, 2017	25.89	25.89	25.75	25.81
214	AMEX	PFFR	Tue, Dec 12, 2017	25.76	25.86	25.76	25.85
213	AMEX	PFFR	Mon, Dec 11, 2017	25.89	25.93	25.74	25.86
212	AMEX	PFFR	Fri, Dec 8, 2017	25.91	25.92	25.89	25.92
211	AMEX	PFFR	Thu, Dec 7, 2017	25.86	25.90	25.79	25.89
210	AMEX	PFFR	Wed, Dec 6, 2017	26.00	26.00	25.78	25.85
209	AMEX	PFFR	Tue, Dec 5, 2017	25.88	25.89	25.85	25.85
208	AMEX	PFFR	Mon, Dec 4, 2017	25.86	25.87	25.74	25.85
207	AMEX	PFFR	Fri, Dec 1, 2017	25.81	25.81	25.78	25.78
206	AMEX	PFFR	Thu, Nov 30, 2017	25.80	25.87	25.79	25.79
205	AMEX	PFFR	Wed, Nov 29, 2017	25.75	25.80	25.70	25.80
204	AMEX	PFFR	Tue, Nov 28, 2017	25.99	25.99	25.79	25.83
203	AMEX	PFFR	Mon, Nov 27, 2017	25.86	25.88	25.84	25.86
202	AMEX	PFFR	Fri, Nov 24, 2017	25.76	25.80	25.76	25.80
201	AMEX	PFFR	Wed, Nov 22, 2017	25.62	25.81	25.62	25.80
200	AMEX	PFFR	Tue, Nov 21, 2017	25.78	25.78	25.66	25.75
199	AMEX	PFFR	Mon, Nov 20, 2017	25.88	25.88	25.63	25.69
198	AMEX	PFFR	Fri, Nov 17, 2017	25.70	25.71	25.70	25.71
197	AMEX	PFFR	Thu, Nov 16, 2017	25.68	25.69	25.66	25.66
196	AMEX	PFFR	Wed, Nov 15, 2017	25.65	25.65	25.64	25.64
195	AMEX	PFFR	Tue, Nov 14, 2017	25.70	25.73	25.64	25.64
194	AMEX	PFFR	Mon, Nov 13, 2017	25.65	25.75	25.65	25.69
193	AMEX	PFFR	Fri, Nov 10, 2017	25.65	25.74	25.65	25.68
192	AMEX	PFFR	Thu, Nov 9, 2017	25.65	25.72	25.65	25.70
191	AMEX	PFFR	Wed, Nov 8, 2017	25.69	25.76	25.69	25.72
190	AMEX	PFFR	Tue, Nov 7, 2017	25.70	25.76	25.65	25.65
189	AMEX	PFFR	Mon, Nov 6, 2017	25.81	25.83	25.74	25.75
188	AMEX	PFFR	Fri, Nov 3, 2017	25.80	25.81	25.79	25.80
187	AMEX	PFFR	Thu, Nov 2, 2017	25.80	25.80	25.78	25.78
186	AMEX	PFFR	Wed, Nov 1, 2017	25.84	25.86	25.82	25.82
185	AMEX	PFFR	Tue, Oct 31, 2017	25.82	25.82	25.72	25.82
184	AMEX	PFFR	Mon, Oct 30, 2017	25.98	25.98	25.78	25.80
183	AMEX	PFFR	Fri, Oct 27, 2017	25.70	25.82	25.66	25.80
182	AMEX	PFFR	Thu, Oct 26, 2017	25.73	25.76	25.70	25.71
181	AMEX	PFFR	Wed, Oct 25, 2017	25.72	25.72	25.70	25.71
180	AMEX	PFFR	Tue, Oct 24, 2017	25.75	25.84	25.75	25.81
179	AMEX	PFFR	Mon, Oct 23, 2017	25.77	25.85	25.77	25.82
178	AMEX	PFFR	Fri, Oct 20, 2017	25.83	25.83	25.71	25.74
177	AMEX	PFFR	Thu, Oct 19, 2017	26.10	26.10	26.08	25.72
176	AMEX	PFFR	Wed, Oct 18, 2017	26.06	26.08	26.03	26.05
175	AMEX	PFFR	Tue, Oct 17, 2017	26.03	26.09	25.97	26.07
174	AMEX	PFFR	Mon, Oct 16, 2017	26.10	26.12	26.08	26.08
173	AMEX	PFFR	Fri, Oct 13, 2017	26.00	26.13	26.00	26.11
172	AMEX	PFFR	Thu, Oct 12, 2017	26.00	26.05	26.00	26.03
171	AMEX	PFFR	Wed, Oct 11, 2017	25.99	26.03	25.99	26.02
170	AMEX	PFFR	Tue, Oct 10, 2017	26.00	26.00	25.96	25.99
169	AMEX	PFFR	Mon, Oct 9, 2017	25.90	26.03	25.90	25.98
168	AMEX	PFFR	Fri, Oct 6, 2017	26.00	26.02	25.90	25.93
167	AMEX	PFFR	Thu, Oct 5, 2017	26.11	26.11	26.05	26.08
166	AMEX	PFFR	Wed, Oct 4, 2017	26.10	26.12	26.08	26.09
165	AMEX	PFFR	Tue, Oct 3, 2017	26.16	26.18	26.10	26.13
164	AMEX	PFFR	Mon, Oct 2, 2017	26.26	26.26	26.16	26.16
163	AMEX	PFFR	Fri, Sep 29, 2017	26.35	26.35	26.25	26.30
162	AMEX	PFFR	Thu, Sep 28, 2017	26.23	26.25	26.23	26.25
161	AMEX	PFFR	Wed, Sep 27, 2017	26.27	26.27	26.24	26.24
160	AMEX	PFFR	Tue, Sep 26, 2017	26.33	26.33	26.28	26.29
159	AMEX	PFFR	Mon, Sep 25, 2017	26.28	26.30	26.25	26.26
158	AMEX	PFFR	Fri, Sep 22, 2017	26.30	26.32	26.25	26.25
157	AMEX	PFFR	Thu, Sep 21, 2017	26.31	26.33	26.31	26.32
156	AMEX	PFFR	Wed, Sep 20, 2017	26.41	26.41	26.30	26.32
155	AMEX	PFFR	Tue, Sep 19, 2017	26.46	26.46	26.29	26.30
154	AMEX	PFFR	Mon, Sep 18, 2017	26.33	26.36	26.30	26.31
153	AMEX	PFFR	Fri, Sep 15, 2017	25.94	26.28	25.94	26.24
152	AMEX	PFFR	Thu, Sep 14, 2017	26.20	26.22	26.17	26.21
151	AMEX	PFFR	Wed, Sep 13, 2017	26.28	26.28	26.20	26.27
150	AMEX	PFFR	Tue, Sep 12, 2017	26.24	26.25	26.24	26.25
149	AMEX	PFFR	Mon, Sep 11, 2017	26.21	26.26	26.16	26.18
148	AMEX	PFFR	Fri, Sep 8, 2017	26.26	26.26	26.21	26.21
147	AMEX	PFFR	Thu, Sep 7, 2017	26.12	26.25	26.12	26.23
146	AMEX	PFFR	Wed, Sep 6, 2017	26.16	26.16	26.09	26.14
145	AMEX	PFFR	Tue, Sep 5, 2017	26.32	26.32	26.11	26.22
144	AMEX	PFFR	Fri, Sep 1, 2017	26.15	26.23	26.08	26.22
143	AMEX	PFFR	Thu, Aug 31, 2017	26.12	26.16	26.12	26.16
142	AMEX	PFFR	Wed, Aug 30, 2017	25.92	26.16	25.92	26.16
141	AMEX	PFFR	Tue, Aug 29, 2017	25.95	26.12	25.93	26.11
140	AMEX	PFFR	Mon, Aug 28, 2017	26.00	26.10	26.00	26.07
139	AMEX	PFFR	Fri, Aug 25, 2017	26.11	26.11	26.04	26.09
138	AMEX	PFFR	Thu, Aug 24, 2017	26.05	26.07	26.05	26.05
137	AMEX	PFFR	Wed, Aug 23, 2017	26.00	26.06	26.00	26.05
136	AMEX	PFFR	Tue, Aug 22, 2017	26.01	26.06	26.01	26.04
135	AMEX	PFFR	Mon, Aug 21, 2017	26.10	26.10	26.04	26.06
134	AMEX	PFFR	Fri, Aug 18, 2017	26.03	26.03	26.01	26.01
133	AMEX	PFFR	Thu, Aug 17, 2017	26.02	26.05	26.00	26.03
132	AMEX	PFFR	Wed, Aug 16, 2017	26.05	26.06	26.04	26.05
131	AMEX	PFFR	Tue, Aug 15, 2017	25.84	26.02	25.84	26.00
130	AMEX	PFFR	Mon, Aug 14, 2017	25.82	25.98	25.82	25.98
129	AMEX	PFFR	Fri, Aug 11, 2017	25.80	25.88	25.78	25.79
128	AMEX	PFFR	Thu, Aug 10, 2017	25.87	25.96	25.87	25.90
127	AMEX	PFFR	Wed, Aug 9, 2017	26.05	26.05	25.97	26.02
126	AMEX	PFFR	Tue, Aug 8, 2017	26.15	26.15	26.14	26.14
125	AMEX	PFFR	Mon, Aug 7, 2017	26.12	26.15	26.12	26.15
124	AMEX	PFFR	Fri, Aug 4, 2017	26.12	26.14	26.09	26.14
123	AMEX	PFFR	Thu, Aug 3, 2017	26.18	26.18	26.05	26.05
122	AMEX	PFFR	Wed, Aug 2, 2017	26.12	26.19	26.12	26.17
121	AMEX	PFFR	Tue, Aug 1, 2017	26.08	26.20	26.08	26.15
120	AMEX	PFFR	Mon, Jul 31, 2017	26.35	26.35	26.01	26.08
119	AMEX	PFFR	Fri, Jul 28, 2017	26.20	26.20	26.16	26.16
118	AMEX	PFFR	Thu, Jul 27, 2017	26.14	26.14	26.02	26.04
117	AMEX	PFFR	Wed, Jul 26, 2017	26.15	26.15	26.05	26.14
116	AMEX	PFFR	Tue, Jul 25, 2017	26.14	26.22	26.10	26.10
115	AMEX	PFFR	Mon, Jul 24, 2017	26.35	26.35	26.21	26.22
114	AMEX	PFFR	Fri, Jul 21, 2017	26.15	26.17	26.14	26.17
113	AMEX	PFFR	Thu, Jul 20, 2017	26.26	26.26	26.15	26.17
112	AMEX	PFFR	Wed, Jul 19, 2017	26.41	26.47	26.41	26.14
111	AMEX	PFFR	Tue, Jul 18, 2017	26.38	26.40	26.37	26.38
110	AMEX	PFFR	Mon, Jul 17, 2017	26.38	26.41	26.38	26.39
109	AMEX	PFFR	Fri, Jul 14, 2017	26.31	26.36	26.31	26.36
108	AMEX	PFFR	Thu, Jul 13, 2017	26.46	26.46	26.27	26.27
107	AMEX	PFFR	Wed, Jul 12, 2017	26.16	26.31	26.15	26.30
106	AMEX	PFFR	Tue, Jul 11, 2017	26.41	26.41	26.16	26.24
105	AMEX	PFFR	Mon, Jul 10, 2017	26.15	26.27	26.15	26.25
104	AMEX	PFFR	Fri, Jul 7, 2017	26.26	26.27	26.14	26.25
103	AMEX	PFFR	Thu, Jul 6, 2017	26.30	26.31	26.23	26.23
102	AMEX	PFFR	Wed, Jul 5, 2017	26.35	26.35	26.30	26.33
101	AMEX	PFFR	Mon, Jul 3, 2017	26.27	26.32	26.25	26.31
100	AMEX	PFFR	Fri, Jun 30, 2017	26.25	26.33	26.25	26.25
99	AMEX	PFFR	Thu, Jun 29, 2017	26.27	26.28	26.27	26.28
98	AMEX	PFFR	Wed, Jun 28, 2017	26.31	26.32	26.30	26.30
97	AMEX	PFFR	Tue, Jun 27, 2017	26.34	26.35	26.29	26.31
96	AMEX	PFFR	Mon, Jun 26, 2017	26.44	26.44	26.28	26.32
95	AMEX	PFFR	Fri, Jun 23, 2017	26.26	26.31	26.21	26.30
94	AMEX	PFFR	Thu, Jun 22, 2017	26.46	26.46	26.28	26.28
93	AMEX	PFFR	Wed, Jun 21, 2017	27.30	27.30	26.23	26.36
92	AMEX	PFFR	Tue, Jun 20, 2017	26.50	26.50	26.23	26.32
91	AMEX	PFFR	Mon, Jun 19, 2017	26.17	26.24	26.15	26.22
90	AMEX	PFFR	Fri, Jun 16, 2017	26.20	26.23	26.20	26.23
89	AMEX	PFFR	Thu, Jun 15, 2017	26.21	26.21	26.11	26.21
88	AMEX	PFFR	Wed, Jun 14, 2017	26.15	26.22	26.15	26.17
87	AMEX	PFFR	Tue, Jun 13, 2017	26.07	26.11	26.02	26.11
86	AMEX	PFFR	Mon, Jun 12, 2017	25.85	26.06	25.85	26.06
85	AMEX	PFFR	Fri, Jun 9, 2017	25.92	25.94	25.81	25.88
84	AMEX	PFFR	Thu, Jun 8, 2017	25.90	25.91	25.82	25.83
83	AMEX	PFFR	Wed, Jun 7, 2017	25.99	25.99	25.89	25.90
82	AMEX	PFFR	Tue, Jun 6, 2017	25.99	25.99	25.82	25.92
81	AMEX	PFFR	Mon, Jun 5, 2017	25.83	25.97	25.80	25.96
80	AMEX	PFFR	Fri, Jun 2, 2017	25.83	25.97	25.80	25.97
79	AMEX	PFFR	Thu, Jun 1, 2017	25.82	25.83	25.78	25.79
78	AMEX	PFFR	Wed, May 31, 2017	25.78	25.80	25.76	25.79
77	AMEX	PFFR	Tue, May 30, 2017	25.75	25.79	25.75	25.76
76	AMEX	PFFR	Fri, May 26, 2017	25.87	25.87	25.77	25.81
75	AMEX	PFFR	Thu, May 25, 2017	25.83	25.83	25.81	25.82
74	AMEX	PFFR	Wed, May 24, 2017	25.80	25.82	25.76	25.78
73	AMEX	PFFR	Tue, May 23, 2017	25.83	25.83	25.77	25.79
72	AMEX	PFFR	Mon, May 22, 2017	25.84	25.84	25.67	25.78
71	AMEX	PFFR	Fri, May 19, 2017	25.81	25.81	25.71	25.71
70	AMEX	PFFR	Thu, May 18, 2017	25.94	25.94	25.71	25.75
69	AMEX	PFFR	Wed, May 17, 2017	25.70	25.75	25.70	25.73
68	AMEX	PFFR	Tue, May 16, 2017	25.76	25.76	25.74	25.74
67	AMEX	PFFR	Mon, May 15, 2017	26.99	26.99	25.75	25.75
66	AMEX	PFFR	Fri, May 12, 2017	25.71	25.75	25.70	25.73
65	AMEX	PFFR	Thu, May 11, 2017	25.67	25.69	25.63	25.67
64	AMEX	PFFR	Wed, May 10, 2017	25.71	25.71	25.60	25.63
63	AMEX	PFFR	Tue, May 9, 2017	25.72	25.72	25.61	25.61
62	AMEX	PFFR	Mon, May 8, 2017	25.75	25.75	25.60	25.65
61	AMEX	PFFR	Fri, May 5, 2017	25.60	25.62	25.60	25.62
60	AMEX	PFFR	Thu, May 4, 2017	25.63	25.63	25.61	25.61
59	AMEX	PFFR	Wed, May 3, 2017	25.65	25.66	25.65	25.65
58	AMEX	PFFR	Tue, May 2, 2017	25.66	25.67	25.64	25.64
57	AMEX	PFFR	Mon, May 1, 2017	25.69	25.69	25.69	25.69
56	AMEX	PFFR	Fri, Apr 28, 2017	25.64	25.66	25.64	25.65
55	AMEX	PFFR	Thu, Apr 27, 2017	25.72	25.72	25.56	25.56
54	AMEX	PFFR	Wed, Apr 26, 2017	25.69	25.69	25.64	25.65
53	AMEX	PFFR	Tue, Apr 25, 2017	25.70	25.70	25.67	25.68
52	AMEX	PFFR	Mon, Apr 24, 2017	25.69	25.70	25.55	25.67
51	AMEX	PFFR	Fri, Apr 21, 2017	25.39	25.69	25.39	25.68
50	AMEX	PFFR	Thu, Apr 20, 2017	25.75	25.75	25.64	25.64
49	AMEX	PFFR	Wed, Apr 19, 2017	25.86	25.86	25.69	25.63
48	AMEX	PFFR	Tue, Apr 18, 2017	25.75	25.79	25.73	25.74
47	AMEX	PFFR	Mon, Apr 17, 2017	25.80	25.80	25.77	25.77
46	AMEX	PFFR	Thu, Apr 13, 2017	25.75	25.75	25.73	25.73
45	AMEX	PFFR	Wed, Apr 12, 2017	25.78	25.78	25.77	25.77
44	AMEX	PFFR	Tue, Apr 11, 2017	25.81	25.81	25.65	25.74
43	AMEX	PFFR	Mon, Apr 10, 2017	25.63	25.68	25.62	25.65
42	AMEX	PFFR	Fri, Apr 7, 2017	25.80	25.80	25.61	25.61
41	AMEX	PFFR	Thu, Apr 6, 2017	25.50	25.56	25.50	25.55
40	AMEX	PFFR	Wed, Apr 5, 2017	25.65	25.65	25.55	25.55
39	AMEX	PFFR	Tue, Apr 4, 2017	25.62	25.62	25.57	25.57
38	AMEX	PFFR	Mon, Apr 3, 2017	25.55	25.68	25.52	25.64
37	AMEX	PFFR	Fri, Mar 31, 2017	25.54	25.58	25.49	25.49
36	AMEX	PFFR	Thu, Mar 30, 2017	25.36	25.53	25.36	25.46
35	AMEX	PFFR	Wed, Mar 29, 2017	25.44	25.45	25.41	25.42
34	AMEX	PFFR	Tue, Mar 28, 2017	25.36	25.37	25.36	25.37
33	AMEX	PFFR	Mon, Mar 27, 2017	25.35	25.35	25.34	25.34
32	AMEX	PFFR	Fri, Mar 24, 2017	25.41	25.42	25.41	25.42
31	AMEX	PFFR	Thu, Mar 23, 2017	25.32	25.32	25.30	25.31
30	AMEX	PFFR	Wed, Mar 22, 2017	25.24	25.26	25.24	25.25
29	AMEX	PFFR	Tue, Mar 21, 2017	25.28	25.28	25.19	25.22
28	AMEX	PFFR	Mon, Mar 20, 2017	25.36	25.36	25.29	25.29
27	AMEX	PFFR	Fri, Mar 17, 2017	25.42	25.42	25.36	25.36
26	AMEX	PFFR	Thu, Mar 16, 2017	25.36	25.36	25.29	25.31
25	AMEX	PFFR	Wed, Mar 15, 2017	25.13	25.33	25.13	25.26
24	AMEX	PFFR	Tue, Mar 14, 2017	25.38	25.38	24.94	25.12
23	AMEX	PFFR	Mon, Mar 13, 2017	25.17	25.20	25.14	25.14
22	AMEX	PFFR	Fri, Mar 10, 2017	25.12	25.12	25.05	25.12
21	AMEX	PFFR	Thu, Mar 9, 2017	25.30	25.32	25.02	25.11
20	AMEX	PFFR	Wed, Mar 8, 2017	25.45	25.45	25.24	25.24
19	AMEX	PFFR	Tue, Mar 7, 2017	25.39	25.45	25.39	25.44
18	AMEX	PFFR	Mon, Mar 6, 2017	25.99	25.99	25.41	25.41
17	AMEX	PFFR	Fri, Mar 3, 2017	25.99	25.99	25.52	25.55
16	AMEX	PFFR	Thu, Mar 2, 2017	25.58	25.63	25.48	25.59
15	AMEX	PFFR	Wed, Mar 1, 2017	25.61	25.63	25.57	25.60
14	AMEX	PFFR	Tue, Feb 28, 2017	25.60	25.62	25.58	25.58
13	AMEX	PFFR	Mon, Feb 27, 2017	25.61	25.61	25.55	25.56
12	AMEX	PFFR	Fri, Feb 24, 2017	25.58	25.58	25.46	25.50
11	AMEX	PFFR	Thu, Feb 23, 2017	25.42	25.48	25.17	25.46
10	AMEX	PFFR	Wed, Feb 22, 2017	25.44	25.46	25.38	25.38
9	AMEX	PFFR	Tue, Feb 21, 2017	25.30	25.41	25.27	25.38
8	AMEX	PFFR	Fri, Feb 17, 2017	25.39	25.40	25.30	25.30
7	AMEX	PFFR	Thu, Feb 16, 2017	25.80	25.80	25.27	25.27
6	AMEX	PFFR	Wed, Feb 15, 2017	25.67	25.67	25.29	25.29
5	AMEX	PFFR	Tue, Feb 14, 2017	25.34	25.34	25.28	25.31
4	AMEX	PFFR	Mon, Feb 13, 2017	25.33	25.35	25.28	25.32
3	AMEX	PFFR	Fri, Feb 10, 2017	25.25	25.28	25.22	25.28
2	AMEX	PFFR	Thu, Feb 9, 2017	25.75	25.75	25.08	25.25
1	AMEX	PFFR	Wed, Feb 8, 2017	25.16	25.24	25.16	25.21
#	Exchange	Symbol	Date	Open	High	Low	Close

ETFIS Series Trust I ETF AMEX:PFFR 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