US · DFP
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-03
$20.31
Market cap 425.96M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 – May 24, 2013 | $9.28 | $9.31 | $9.28 | $9.28 | |
| May 27, 2013 – May 31, 2013 | $9.28 | $9.34 | $9.28 | $9.28 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $9.28 | $9.31 | $9.28 | $9.28 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $9.30 | $9.31 | $9.28 | $9.28 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $9.32 | $9.32 | $9.28 | $9.28 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $9.28 | $9.29 | $9.17 | $9.28 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $9.19 | $9.24 | $8.94 | $8.98 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $8.96 | $9.01 | $8.76 | $8.79 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $8.79 | $8.85 | $8.16 | $8.20 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $8.19 | $8.43 | $8.08 | $8.30 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $8.33 | $8.43 | $7.95 | $8.30 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $8.22 | $8.36 | $7.73 | $8.03 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $8.02 | $8.13 | $7.63 | $7.79 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $7.67 | $8.00 | $7.61 | $7.98 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $7.93 | $7.96 | $7.66 | $7.96 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $7.96 | $7.96 | $7.66 | $7.69 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $7.73 | $7.76 | $7.46 | $7.55 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $7.66 | $7.80 | $7.51 | $7.64 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $7.67 | $7.96 | $7.60 | $7.94 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $7.98 | $8.10 | $7.78 | $7.97 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $8.04 | $8.11 | $7.72 | $7.84 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $7.79 | $7.94 | $7.70 | $7.85 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $7.84 | $8.01 | $7.77 | $7.96 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $8.02 | $8.09 | $7.86 | $7.92 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $7.92 | $7.95 | $7.65 | $7.69 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $7.71 | $7.80 | $7.56 | $7.75 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $7.74 | $7.79 | $7.58 | $7.67 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $7.61 | $7.75 | $7.58 | $7.66 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $7.67 | $7.72 | $7.54 | $7.63 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $7.62 | $7.70 | $7.61 | $7.68 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $7.70 | $7.98 | $7.69 | $7.85 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $7.90 | $7.98 | $7.83 | $7.89 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $7.89 | $8.06 | $7.73 | $8.04 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $8.06 | $8.12 | $7.98 | $8.11 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $8.12 | $8.15 | $8.07 | $8.14 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $8.16 | $8.25 | $8.09 | $8.12 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $8.15 | $8.17 | $8.05 | $8.15 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $8.16 | $8.32 | $8.13 | $8.32 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $8.31 | $8.45 | $8.30 | $8.43 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $8.44 | $8.47 | $8.39 | $8.46 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $8.54 | $8.67 | $8.49 | $8.63 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $8.62 | $8.76 | $8.55 | $8.57 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $8.57 | $8.65 | $8.54 | $8.59 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $8.60 | $8.70 | $8.59 | $8.64 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $8.67 | $8.69 | $8.60 | $8.62 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $8.66 | $8.71 | $8.60 | $8.68 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $8.69 | $8.79 | $8.66 | $8.76 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $8.76 | $8.89 | $8.75 | $8.89 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $8.92 | $9.01 | $8.90 | $8.99 | 0 |
| Apr 28, 2014 – May 2, 2014 | $9.04 | $9.15 | $8.99 | $9.12 | 0 |
| May 5, 2014 – May 9, 2014 | $9.14 | $9.16 | $9.09 | $9.15 | 0 |
| May 12, 2014 – May 16, 2014 | $9.20 | $9.24 | $9.11 | $9.11 | 0 |
| May 19, 2014 – May 23, 2014 | $9.11 | $9.27 | $9.09 | $9.17 | 0 |
| May 26, 2014 – May 30, 2014 | $9.20 | $9.33 | $9.17 | $9.22 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $9.24 | $9.27 | $9.10 | $9.23 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $9.25 | $9.33 | $9.22 | $9.31 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $9.32 | $9.42 | $9.29 | $9.38 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $9.45 | $9.60 | $9.40 | $9.59 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $9.60 | $9.60 | $9.29 | $9.33 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $9.37 | $9.47 | $9.28 | $9.44 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $9.44 | $9.50 | $9.33 | $9.37 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $9.39 | $9.44 | $9.31 | $9.33 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $9.31 | $9.35 | $9.01 | $9.10 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $9.14 | $9.23 | $9.01 | $9.16 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $9.21 | $9.27 | $9.11 | $9.19 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $9.22 | $9.34 | $9.19 | $9.34 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $9.34 | $9.46 | $9.29 | $9.45 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $9.49 | $9.54 | $9.43 | $9.43 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $9.48 | $9.52 | $9.26 | $9.28 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $9.34 | $9.48 | $9.30 | $9.46 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $9.46 | $9.47 | $9.20 | $9.22 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $9.23 | $9.47 | $9.20 | $9.39 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $9.43 | $9.52 | $9.37 | $9.41 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $9.41 | $9.51 | $9.16 | $9.49 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $9.50 | $9.56 | $9.44 | $9.52 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $9.53 | $9.56 | $9.45 | $9.55 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $9.55 | $9.63 | $9.51 | $9.59 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $9.60 | $9.75 | $9.59 | $9.72 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $9.72 | $9.86 | $9.66 | $9.73 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $9.71 | $9.94 | $9.71 | $9.94 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $9.88 | $9.98 | $9.71 | $9.71 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $9.80 | $9.80 | $9.54 | $9.57 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $9.66 | $9.80 | $9.53 | $9.67 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $9.65 | $9.72 | $9.56 | $9.61 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $9.65 | $9.67 | $9.42 | $9.60 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $9.53 | $9.84 | $9.53 | $9.79 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $9.84 | $9.89 | $9.74 | $9.87 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $9.94 | $9.97 | $9.87 | $9.90 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $9.93 | $10.22 | $9.90 | $10.11 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $10.07 | $10.23 | $9.97 | $10.00 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $10.09 | $10.12 | $10.01 | $10.06 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $10.05 | $10.06 | $9.88 | $9.99 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $10.05 | $10.12 | $9.99 | $10.09 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $10.12 | $10.19 | $9.96 | $9.96 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $9.96 | $10.11 | $9.92 | $10.02 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $9.99 | $10.16 | $9.94 | $10.14 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $10.11 | $10.18 | $10.09 | $10.11 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $10.12 | $10.17 | $10.08 | $10.10 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $10.11 | $10.32 | $10.08 | $10.32 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $10.37 | $10.37 | $10.25 | $10.32 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $10.33 | $10.47 | $10.28 | $10.34 | 0 |
| Apr 27, 2015 – May 1, 2015 | $10.32 | $10.43 | $10.30 | $10.38 | 0 |
| May 4, 2015 – May 8, 2015 | $10.34 | $10.44 | $10.14 | $10.30 | 0 |
| May 11, 2015 – May 15, 2015 | $10.30 | $10.32 | $10.16 | $10.29 | 0 |
| May 18, 2015 – May 22, 2015 | $10.29 | $10.29 | $10.08 | $10.11 | 0 |
| May 25, 2015 – May 29, 2015 | $10.10 | $10.12 | $10.03 | $10.11 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $10.10 | $10.15 | $9.90 | $9.97 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $9.94 | $9.94 | $9.63 | $9.66 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $9.68 | $9.76 | $9.63 | $9.69 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $9.70 | $9.78 | $9.58 | $9.71 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $9.69 | $9.84 | $9.59 | $9.73 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $9.67 | $9.81 | $9.67 | $9.75 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $9.75 | $9.92 | $9.73 | $9.88 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $9.90 | $9.90 | $9.65 | $9.68 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $9.68 | $9.79 | $9.59 | $9.77 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $9.83 | $10.00 | $9.78 | $9.93 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $9.94 | $10.01 | $9.88 | $9.98 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $10.00 | $10.09 | $9.71 | $9.77 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $9.14 | $10.02 | $8.88 | $10.02 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $10.00 | $10.08 | $9.83 | $10.03 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $10.03 | $10.06 | $9.86 | $10.06 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $10.00 | $10.14 | $9.95 | $10.12 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $10.17 | $10.22 | $10.01 | $10.09 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $10.09 | $10.12 | $9.84 | $9.93 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $9.95 | $10.19 | $9.94 | $10.12 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $10.17 | $10.30 | $10.11 | $10.29 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $10.29 | $10.39 | $10.25 | $10.31 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $10.33 | $10.50 | $10.16 | $10.40 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $10.40 | $10.54 | $10.25 | $10.33 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $10.32 | $10.44 | $10.12 | $10.41 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $10.41 | $10.50 | $10.33 | $10.33 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $10.38 | $10.50 | $10.34 | $10.49 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $10.55 | $10.55 | $10.23 | $10.32 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $10.29 | $10.29 | $10.16 | $10.19 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $10.22 | $10.29 | $9.87 | $10.28 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $10.36 | $10.50 | $10.24 | $10.38 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $10.41 | $10.71 | $10.31 | $10.54 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $10.41 | $10.77 | $10.41 | $10.70 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $10.69 | $10.76 | $10.39 | $10.50 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $10.50 | $10.52 | $10.10 | $10.38 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $10.43 | $10.75 | $10.33 | $10.67 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $10.56 | $10.61 | $10.38 | $10.44 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $10.39 | $10.42 | $10.16 | $10.28 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $10.37 | $10.64 | $10.28 | $10.59 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $10.58 | $10.64 | $10.53 | $10.61 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $10.65 | $10.65 | $10.54 | $10.59 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $10.56 | $10.72 | $10.50 | $10.64 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $10.64 | $10.91 | $10.64 | $10.86 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $10.93 | $10.99 | $10.77 | $10.91 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $10.91 | $11.13 | $10.71 | $11.05 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $11.01 | $11.06 | $10.80 | $10.88 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $10.90 | $10.95 | $10.82 | $10.83 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $10.83 | $11.05 | $10.83 | $10.98 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $11.04 | $11.34 | $10.97 | $11.34 | 0 |
| May 2, 2016 – May 6, 2016 | $11.29 | $11.47 | $11.27 | $11.35 | 0 |
| May 9, 2016 – May 13, 2016 | $11.31 | $11.41 | $11.24 | $11.34 | 0 |
| May 16, 2016 – May 20, 2016 | $11.34 | $11.48 | $11.29 | $11.43 | 0 |
| May 23, 2016 – May 27, 2016 | $11.45 | $11.52 | $11.38 | $11.52 | 0 |
| May 30, 2016 – Jun 3, 2016 | $11.55 | $11.55 | $11.37 | $11.48 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $11.48 | $11.65 | $11.43 | $11.46 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $11.43 | $11.56 | $11.34 | $11.45 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $11.54 | $11.61 | $11.24 | $11.48 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $11.52 | $11.81 | $11.48 | $11.63 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $11.58 | $11.76 | $11.58 | $11.72 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $11.75 | $11.75 | $11.65 | $11.72 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $11.75 | $11.94 | $11.71 | $11.93 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $11.93 | $12.18 | $11.89 | $12.05 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $12.00 | $12.08 | $11.79 | $12.01 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $12.00 | $12.16 | $11.92 | $12.03 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $12.06 | $12.07 | $11.96 | $12.01 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $12.04 | $12.19 | $11.99 | $12.19 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $12.19 | $12.23 | $12.09 | $12.22 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $12.17 | $12.33 | $11.95 | $12.01 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $11.98 | $12.15 | $11.71 | $11.92 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $11.93 | $12.27 | $11.88 | $12.09 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $12.00 | $12.35 | $11.92 | $12.31 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $12.29 | $12.35 | $12.16 | $12.24 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $12.21 | $12.25 | $11.94 | $12.03 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $12.06 | $12.23 | $11.94 | $12.19 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $12.19 | $12.25 | $12.07 | $12.10 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $12.09 | $12.14 | $11.60 | $11.80 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $11.92 | $11.94 | $11.11 | $11.16 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $11.12 | $11.47 | $10.75 | $11.25 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $11.27 | $11.45 | $11.22 | $11.39 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $11.42 | $11.45 | $11.16 | $11.35 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $11.37 | $11.41 | $11.23 | $11.26 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $11.29 | $11.36 | $11.18 | $11.30 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $11.33 | $11.52 | $11.30 | $11.50 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $11.50 | $11.90 | $11.49 | $11.86 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $11.87 | $12.03 | $11.80 | $11.89 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $11.95 | $12.10 | $11.91 | $12.06 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $12.08 | $12.32 | $12.06 | $12.20 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $12.24 | $12.40 | $12.16 | $12.33 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $12.33 | $12.56 | $12.24 | $12.46 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $12.43 | $12.61 | $12.43 | $12.56 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $12.57 | $12.65 | $12.45 | $12.50 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $12.54 | $12.62 | $12.45 | $12.55 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $12.60 | $12.66 | $12.33 | $12.43 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $12.35 | $12.44 | $11.87 | $12.08 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $12.07 | $12.33 | $12.06 | $12.33 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $12.33 | $12.52 | $12.28 | $12.38 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $12.34 | $12.67 | $12.34 | $12.47 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $12.47 | $12.67 | $12.46 | $12.66 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $12.68 | $12.84 | $12.59 | $12.79 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $12.78 | $12.95 | $12.68 | $12.81 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $12.96 | $13.01 | $12.79 | $13.00 | 0 |
| May 1, 2017 – May 5, 2017 | $13.03 | $13.06 | $12.83 | $12.89 | 0 |
| May 8, 2017 – May 12, 2017 | $12.90 | $13.05 | $12.87 | $12.97 | 0 |
| May 15, 2017 – May 19, 2017 | $13.04 | $13.16 | $12.95 | $13.03 | 0 |
| May 22, 2017 – May 26, 2017 | $13.07 | $13.21 | $13.06 | $13.20 | 0 |
| May 29, 2017 – Jun 2, 2017 | $13.14 | $13.29 | $13.14 | $13.23 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $13.17 | $13.31 | $13.00 | $13.06 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $13.09 | $13.54 | $13.06 | $13.35 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $13.37 | $13.65 | $13.30 | $13.42 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $13.48 | $13.69 | $13.33 | $13.62 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $13.68 | $13.74 | $13.62 | $13.71 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $13.77 | $13.92 | $13.73 | $13.86 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $13.87 | $13.95 | $13.69 | $13.69 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $13.70 | $13.90 | $13.48 | $13.81 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $13.86 | $13.86 | $13.67 | $13.76 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $13.84 | $13.85 | $13.21 | $13.63 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $13.67 | $13.82 | $13.60 | $13.78 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $13.80 | $13.84 | $13.68 | $13.69 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $13.72 | $13.96 | $13.69 | $13.92 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $13.91 | $13.94 | $13.76 | $13.79 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $13.83 | $13.96 | $13.81 | $13.83 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $13.80 | $14.08 | $13.78 | $14.06 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $14.02 | $14.06 | $13.84 | $13.97 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $13.93 | $14.03 | $13.88 | $13.93 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $13.95 | $14.12 | $13.87 | $14.02 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $14.02 | $14.22 | $13.88 | $13.91 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $13.97 | $14.01 | $13.71 | $13.74 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $13.75 | $13.88 | $13.72 | $13.83 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $13.87 | $13.93 | $13.82 | $13.87 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $13.92 | $14.15 | $13.70 | $14.06 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $14.06 | $14.41 | $14.00 | $14.27 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $14.23 | $14.35 | $14.06 | $14.26 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $14.28 | $14.36 | $14.16 | $14.27 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $14.29 | $15.13 | $14.18 | $14.52 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $14.49 | $14.63 | $14.40 | $14.47 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $14.44 | $14.58 | $14.32 | $14.32 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $14.38 | $14.43 | $14.23 | $14.29 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $14.30 | $14.43 | $14.23 | $14.36 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $14.39 | $14.46 | $13.99 | $14.01 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $13.99 | $14.00 | $13.25 | $13.31 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $13.27 | $13.38 | $12.75 | $13.35 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $13.29 | $13.48 | $13.01 | $13.19 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $13.21 | $13.39 | $13.14 | $13.30 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $13.41 | $13.41 | $13.22 | $13.28 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $13.30 | $13.42 | $13.27 | $13.31 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $13.26 | $13.41 | $13.23 | $13.39 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $13.38 | $13.49 | $13.31 | $13.46 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $13.45 | $13.45 | $13.10 | $13.23 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $13.24 | $13.25 | $13.02 | $13.20 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $13.22 | $13.22 | $12.97 | $12.99 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $13.06 | $13.24 | $12.99 | $13.11 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $13.20 | $13.20 | $13.06 | $13.08 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $13.03 | $13.09 | $12.92 | $12.95 | 0 |
| Apr 30, 2018 – May 4, 2018 | $13.01 | $13.06 | $12.97 | $13.03 | 0 |
| May 7, 2018 – May 11, 2018 | $13.06 | $13.12 | $12.97 | $12.99 | 0 |
| May 14, 2018 – May 18, 2018 | $13.00 | $13.06 | $12.72 | $12.75 | 0 |
| May 21, 2018 – May 25, 2018 | $12.75 | $12.76 | $12.61 | $12.72 | 0 |
| May 28, 2018 – Jun 1, 2018 | $12.75 | $12.78 | $12.63 | $12.75 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $12.77 | $12.97 | $12.73 | $12.95 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $12.97 | $13.03 | $12.92 | $12.97 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $12.97 | $13.18 | $12.93 | $13.17 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $13.15 | $13.17 | $12.92 | $13.07 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $13.09 | $13.42 | $13.07 | $13.40 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $13.47 | $13.47 | $13.27 | $13.36 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $13.37 | $13.53 | $13.27 | $13.53 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $13.57 | $13.58 | $13.22 | $13.30 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $13.31 | $13.58 | $13.27 | $13.51 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $13.50 | $13.69 | $13.50 | $13.59 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $13.58 | $13.90 | $13.58 | $13.76 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $13.76 | $13.87 | $13.72 | $13.72 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $13.72 | $13.88 | $13.69 | $13.76 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $13.80 | $13.87 | $13.58 | $13.63 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $13.64 | $13.81 | $13.63 | $13.67 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $13.58 | $13.77 | $13.42 | $13.45 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $13.44 | $13.52 | $13.05 | $13.16 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $13.23 | $13.23 | $12.62 | $12.67 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $12.71 | $12.78 | $12.32 | $12.48 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $12.51 | $12.68 | $12.48 | $12.53 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $12.55 | $12.67 | $12.39 | $12.55 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $12.57 | $12.68 | $12.47 | $12.55 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $12.59 | $12.65 | $12.44 | $12.47 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $12.45 | $12.51 | $12.21 | $12.22 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $12.24 | $12.34 | $11.92 | $12.15 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $12.20 | $12.38 | $12.05 | $12.24 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $12.38 | $12.40 | $11.98 | $12.08 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $12.04 | $12.10 | $11.71 | $11.75 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $11.69 | $11.75 | $11.03 | $11.28 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $11.34 | $11.82 | $11.18 | $11.73 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $11.85 | $12.21 | $11.70 | $12.20 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $12.22 | $12.63 | $12.21 | $12.61 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $12.60 | $12.78 | $12.47 | $12.63 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $12.63 | $13.02 | $12.57 | $12.98 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $12.99 | $13.61 | $12.97 | $13.39 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $13.39 | $13.47 | $13.30 | $13.40 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $13.35 | $13.56 | $13.35 | $13.45 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $13.45 | $13.64 | $13.40 | $13.52 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $13.52 | $13.76 | $13.50 | $13.71 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $13.71 | $13.84 | $13.59 | $13.78 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $13.81 | $13.98 | $13.74 | $13.91 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $13.91 | $14.23 | $13.91 | $14.10 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $14.04 | $14.14 | $13.87 | $14.03 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $14.16 | $14.30 | $14.05 | $14.24 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $14.28 | $14.47 | $14.26 | $14.39 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $14.43 | $14.61 | $14.40 | $14.58 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $14.57 | $14.61 | $14.36 | $14.47 | 0 |
| Apr 29, 2019 – May 3, 2019 | $14.50 | $14.67 | $14.44 | $14.49 | 0 |
| May 6, 2019 – May 10, 2019 | $14.44 | $14.47 | $13.99 | $14.26 | 0 |
| May 13, 2019 – May 17, 2019 | $14.19 | $14.37 | $14.17 | $14.23 | 0 |
| May 20, 2019 – May 24, 2019 | $14.22 | $14.45 | $14.19 | $14.39 | 0 |
| May 27, 2019 – May 31, 2019 | $14.41 | $14.52 | $14.34 | $14.42 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $14.47 | $14.56 | $14.25 | $14.55 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $14.56 | $15.11 | $14.50 | $14.80 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $14.85 | $15.06 | $14.79 | $14.93 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $15.02 | $15.09 | $14.71 | $15.05 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $15.08 | $15.09 | $14.88 | $15.02 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $15.05 | $15.15 | $14.93 | $15.08 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $15.10 | $15.46 | $15.05 | $15.43 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $15.42 | $15.59 | $15.33 | $15.57 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $15.56 | $15.65 | $15.51 | $15.57 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $15.51 | $15.60 | $15.19 | $15.47 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $15.47 | $15.57 | $14.89 | $15.31 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $15.39 | $15.66 | $15.30 | $15.34 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $15.35 | $15.67 | $15.35 | $15.66 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $15.64 | $15.85 | $15.53 | $15.66 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $15.63 | $15.85 | $15.55 | $15.57 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $15.68 | $15.90 | $15.58 | $15.73 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $15.80 | $15.94 | $15.75 | $15.87 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $15.90 | $15.99 | $15.70 | $15.85 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $15.88 | $16.05 | $15.81 | $15.87 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $15.91 | $16.23 | $15.87 | $16.14 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $16.23 | $16.49 | $15.98 | $16.07 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $16.09 | $16.25 | $15.88 | $16.21 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $16.26 | $16.29 | $15.98 | $16.04 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $15.99 | $16.28 | $15.98 | $16.24 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $16.28 | $16.47 | $16.18 | $16.25 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $16.24 | $16.44 | $16.16 | $16.32 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $16.37 | $16.38 | $16.07 | $16.23 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $16.31 | $16.39 | $16.08 | $16.37 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $16.43 | $16.51 | $16.23 | $16.49 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $16.48 | $16.67 | $16.37 | $16.42 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $16.41 | $16.80 | $16.29 | $16.62 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $16.65 | $16.75 | $16.52 | $16.73 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $16.70 | $17.06 | $16.70 | $16.95 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $16.95 | $17.14 | $16.95 | $17.07 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $17.00 | $17.10 | $16.84 | $17.08 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $17.06 | $17.51 | $17.05 | $17.50 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $17.54 | $17.60 | $17.39 | $17.58 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $17.54 | $17.70 | $17.44 | $17.53 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $17.31 | $17.51 | $15.38 | $15.44 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $15.69 | $16.78 | $15.58 | $16.27 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $15.64 | $16.07 | $12.55 | $13.75 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $12.55 | $13.11 | $6.91 | $10.22 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $10.14 | $13.65 | $8.61 | $12.58 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $12.55 | $13.06 | $11.14 | $11.53 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $11.72 | $14.51 | $11.72 | $14.35 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $14.64 | $14.64 | $13.58 | $14.27 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $14.12 | $14.64 | $13.93 | $14.57 | 0 |
| Apr 27, 2020 – May 1, 2020 | $14.72 | $15.53 | $14.68 | $15.22 | 0 |
| May 4, 2020 – May 8, 2020 | $15.17 | $15.64 | $15.01 | $15.48 | 0 |
| May 11, 2020 – May 15, 2020 | $15.44 | $15.62 | $14.39 | $14.93 | 0 |
| May 18, 2020 – May 22, 2020 | $15.22 | $16.09 | $15.10 | $15.80 | 0 |
| May 25, 2020 – May 29, 2020 | $16.08 | $16.19 | $15.88 | $16.12 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $16.19 | $16.83 | $16.05 | $16.64 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $16.81 | $16.89 | $15.53 | $15.95 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $15.55 | $16.54 | $15.19 | $16.45 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $16.45 | $16.59 | $15.57 | $15.60 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $15.61 | $16.03 | $15.45 | $16.03 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $16.01 | $16.08 | $15.75 | $15.83 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $15.93 | $15.98 | $15.67 | $15.93 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $15.95 | $16.55 | $15.90 | $16.55 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $16.53 | $17.10 | $16.45 | $17.10 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $17.10 | $17.45 | $17.02 | $17.44 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $17.51 | $17.51 | $17.03 | $17.03 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $16.95 | $17.50 | $16.88 | $17.43 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $17.32 | $17.64 | $17.13 | $17.60 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $17.48 | $17.60 | $17.16 | $17.36 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $17.30 | $17.47 | $17.05 | $17.35 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $17.38 | $18.06 | $17.36 | $17.80 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $17.77 | $18.05 | $17.33 | $17.45 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $17.68 | $18.09 | $17.61 | $18.05 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $18.05 | $18.37 | $18.05 | $18.29 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $18.32 | $18.39 | $18.13 | $18.22 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $18.24 | $18.31 | $17.98 | $18.18 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $18.12 | $18.20 | $17.49 | $17.56 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $17.71 | $18.36 | $17.60 | $18.33 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $18.49 | $19.35 | $18.36 | $18.51 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $18.51 | $18.83 | $18.42 | $18.65 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $18.68 | $18.74 | $18.56 | $18.74 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $18.75 | $19.14 | $18.72 | $19.14 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $19.07 | $19.23 | $18.82 | $19.22 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $19.25 | $19.62 | $19.12 | $19.62 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $19.58 | $19.75 | $19.48 | $19.62 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $19.59 | $19.59 | $19.28 | $19.43 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $19.43 | $19.43 | $18.78 | $18.79 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $18.79 | $19.04 | $18.17 | $18.89 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $19.04 | $19.73 | $18.99 | $19.57 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $19.56 | $19.57 | $19.00 | $19.22 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $19.22 | $20.03 | $19.04 | $19.91 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $19.96 | $20.14 | $19.84 | $20.07 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $20.00 | $20.30 | $19.74 | $19.78 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $19.79 | $19.93 | $19.19 | $19.40 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $19.42 | $20.17 | $19.42 | $19.81 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $19.82 | $20.37 | $19.82 | $20.23 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $20.18 | $20.42 | $20.08 | $20.30 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $20.36 | $20.52 | $20.23 | $20.32 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $20.26 | $20.60 | $20.17 | $20.56 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $20.50 | $20.65 | $20.24 | $20.61 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $20.80 | $21.20 | $20.71 | $21.08 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $21.11 | $21.41 | $21.06 | $21.14 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $21.13 | $21.19 | $20.41 | $20.75 | 0 |
| May 3, 2021 – May 7, 2021 | $20.77 | $20.89 | $20.54 | $20.65 | 0 |
| May 10, 2021 – May 14, 2021 | $20.70 | $20.70 | $19.55 | $19.88 | 0 |
| May 17, 2021 – May 21, 2021 | $20.01 | $20.27 | $19.75 | $20.15 | 0 |
| May 24, 2021 – May 28, 2021 | $20.29 | $20.35 | $20.09 | $20.24 | 0 |
| May 31, 2021 – Jun 4, 2021 | $20.27 | $20.43 | $20.17 | $20.34 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $20.40 | $20.71 | $20.38 | $20.62 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $20.75 | $20.82 | $20.21 | $20.31 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $20.28 | $20.41 | $20.09 | $20.14 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $20.04 | $20.41 | $20.04 | $20.38 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $20.44 | $20.48 | $20.19 | $20.24 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $20.25 | $20.41 | $20.25 | $20.32 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $20.31 | $20.51 | $20.17 | $20.47 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $20.50 | $20.75 | $20.50 | $20.69 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $20.63 | $20.93 | $20.63 | $20.90 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $20.93 | $20.96 | $20.77 | $20.87 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $20.88 | $20.99 | $20.47 | $20.55 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $20.76 | $20.76 | $20.35 | $20.50 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $20.50 | $20.58 | $20.44 | $20.52 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $20.50 | $20.52 | $20.30 | $20.32 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $20.36 | $20.48 | $20.11 | $20.25 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $20.13 | $20.33 | $20.05 | $20.24 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $20.23 | $20.26 | $19.99 | $20.11 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $20.01 | $20.32 | $19.80 | $20.20 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $20.16 | $20.33 | $19.62 | $20.03 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $20.06 | $20.35 | $20.01 | $20.15 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $20.29 | $20.29 | $19.93 | $20.20 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $20.19 | $20.31 | $20.07 | $20.26 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $20.25 | $20.45 | $20.21 | $20.35 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $20.40 | $20.41 | $20.09 | $20.30 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $20.30 | $20.38 | $19.76 | $19.79 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $19.79 | $19.90 | $19.49 | $19.61 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $19.63 | $20.19 | $19.55 | $20.01 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $20.05 | $20.08 | $19.38 | $19.72 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $19.62 | $19.77 | $19.52 | $19.73 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $19.74 | $19.92 | $19.62 | $19.86 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $19.90 | $19.98 | $19.31 | $19.48 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $19.45 | $19.71 | $19.37 | $19.53 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $19.52 | $19.59 | $18.81 | $18.81 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $18.81 | $19.20 | $18.25 | $19.03 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $19.15 | $19.77 | $19.09 | $19.24 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $19.38 | $19.38 | $18.87 | $18.92 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $18.88 | $19.04 | $18.60 | $18.67 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $18.56 | $18.81 | $17.98 | $18.74 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $18.74 | $19.01 | $18.63 | $18.75 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $18.69 | $18.75 | $18.13 | $18.33 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $18.34 | $18.91 | $18.10 | $18.83 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $18.81 | $18.93 | $18.36 | $18.36 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $18.36 | $19.20 | $18.36 | $18.97 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $18.94 | $19.11 | $18.44 | $18.45 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $18.39 | $18.44 | $17.68 | $17.77 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $17.77 | $18.07 | $17.66 | $17.71 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $17.71 | $17.74 | $17.05 | $17.19 | 0 |
| May 2, 2022 – May 6, 2022 | $17.19 | $17.32 | $16.53 | $16.63 | 0 |
| May 9, 2022 – May 13, 2022 | $16.47 | $16.58 | $16.09 | $16.50 | 0 |
| May 16, 2022 – May 20, 2022 | $16.55 | $16.87 | $16.36 | $16.54 | 0 |
| May 23, 2022 – May 27, 2022 | $16.59 | $17.49 | $16.39 | $17.48 | 0 |
| May 30, 2022 – Jun 3, 2022 | $17.62 | $17.63 | $17.05 | $17.23 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $17.34 | $17.54 | $16.98 | $17.03 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $16.89 | $16.89 | $15.60 | $15.86 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $15.92 | $15.95 | $15.57 | $15.72 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $15.72 | $16.11 | $15.62 | $15.71 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $15.56 | $15.65 | $15.24 | $15.55 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $15.56 | $15.86 | $15.47 | $15.82 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $15.92 | $16.50 | $15.90 | $16.32 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $16.32 | $16.96 | $16.05 | $16.95 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $16.94 | $17.31 | $16.85 | $17.01 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $17.04 | $17.38 | $16.94 | $17.25 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $17.27 | $17.39 | $16.79 | $16.83 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $16.75 | $16.75 | $16.22 | $16.37 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $16.34 | $16.44 | $15.81 | $15.98 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $15.96 | $15.98 | $15.80 | $15.85 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $15.95 | $16.02 | $15.51 | $15.55 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $15.54 | $15.68 | $14.58 | $14.70 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $14.67 | $14.75 | $14.24 | $14.38 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $14.44 | $15.19 | $14.15 | $14.17 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $14.17 | $14.19 | $13.71 | $13.75 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $13.87 | $13.97 | $13.75 | $13.93 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $13.92 | $14.34 | $13.88 | $14.29 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $14.27 | $14.49 | $14.11 | $14.30 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $14.36 | $15.10 | $14.30 | $15.06 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $14.93 | $15.15 | $14.78 | $14.91 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $14.94 | $15.08 | $14.89 | $15.00 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $14.97 | $15.66 | $14.90 | $15.38 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $15.30 | $15.40 | $14.60 | $14.62 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $14.61 | $15.35 | $14.61 | $15.15 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $15.12 | $15.21 | $14.75 | $14.91 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $14.86 | $14.90 | $14.38 | $14.63 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $14.67 | $15.56 | $14.67 | $15.54 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $15.61 | $16.23 | $15.47 | $16.20 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $16.20 | $16.43 | $16.14 | $16.41 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $16.43 | $16.64 | $16.34 | $16.59 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $16.59 | $16.94 | $16.51 | $16.77 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $16.75 | $17.03 | $16.53 | $16.70 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $16.81 | $16.81 | $16.38 | $16.39 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $16.20 | $16.25 | $15.72 | $15.74 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $15.75 | $15.94 | $15.67 | $15.85 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $15.86 | $15.93 | $14.96 | $14.98 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $14.64 | $14.77 | $13.88 | $14.02 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $14.03 | $14.05 | $13.09 | $13.20 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $13.32 | $14.55 | $13.32 | $14.46 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $14.47 | $14.62 | $13.95 | $14.27 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $14.31 | $14.89 | $14.31 | $14.57 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $14.69 | $14.85 | $14.38 | $14.38 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $14.41 | $14.55 | $14.13 | $14.36 | 0 |
| May 1, 2023 – May 5, 2023 | $14.36 | $14.42 | $13.18 | $13.40 | 0 |
| May 8, 2023 – May 12, 2023 | $13.48 | $13.56 | $12.79 | $12.82 | 0 |
| May 15, 2023 – May 19, 2023 | $12.83 | $13.68 | $12.71 | $13.55 | 0 |
| May 22, 2023 – May 26, 2023 | $13.65 | $14.03 | $13.58 | $13.89 | 0 |
| May 29, 2023 – Jun 2, 2023 | $13.87 | $14.35 | $13.85 | $14.22 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $14.23 | $14.63 | $14.17 | $14.53 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $14.56 | $14.63 | $14.42 | $14.51 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $14.56 | $14.56 | $14.32 | $14.42 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $14.41 | $14.56 | $14.06 | $14.13 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $14.12 | $14.35 | $13.79 | $14.02 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $14.07 | $14.46 | $14.03 | $14.25 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $14.25 | $14.52 | $14.22 | $14.34 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $14.35 | $14.80 | $14.35 | $14.72 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $14.79 | $14.98 | $14.61 | $14.76 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $14.85 | $15.00 | $14.78 | $14.88 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $14.90 | $14.95 | $14.34 | $14.35 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $14.35 | $14.61 | $14.26 | $14.35 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $14.35 | $14.59 | $14.33 | $14.47 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $14.40 | $14.46 | $14.07 | $14.08 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $14.09 | $14.09 | $13.88 | $13.90 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $13.92 | $14.08 | $13.81 | $13.89 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $13.83 | $13.92 | $13.48 | $13.86 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $13.81 | $13.81 | $12.94 | $13.11 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $13.08 | $13.37 | $13.06 | $13.06 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $13.05 | $13.17 | $12.79 | $12.91 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $12.89 | $13.05 | $12.85 | $12.96 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $12.96 | $14.31 | $12.96 | $14.23 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $14.17 | $14.17 | $13.58 | $13.70 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $13.69 | $14.29 | $13.61 | $14.27 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $14.27 | $14.56 | $14.17 | $14.52 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $14.45 | $15.13 | $14.38 | $15.10 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $15.03 | $15.08 | $14.59 | $14.59 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $14.62 | $15.40 | $14.62 | $15.24 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $15.11 | $15.41 | $14.98 | $15.02 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $15.02 | $15.16 | $14.95 | $14.95 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $14.98 | $15.30 | $14.97 | $15.16 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $15.17 | $15.52 | $15.17 | $15.48 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $15.49 | $15.50 | $15.17 | $15.31 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $15.33 | $15.79 | $15.33 | $15.73 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $15.73 | $16.05 | $15.70 | $15.70 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $15.67 | $15.78 | $15.43 | $15.49 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $15.55 | $15.77 | $15.40 | $15.67 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $15.65 | $15.98 | $15.65 | $15.95 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $15.97 | $16.05 | $15.77 | $15.97 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $15.94 | $16.14 | $15.82 | $16.06 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $16.02 | $16.18 | $15.94 | $16.00 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $15.99 | $16.49 | $15.99 | $16.41 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $16.41 | $16.54 | $16.20 | $16.42 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $16.41 | $16.43 | $16.04 | $16.06 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $16.04 | $16.16 | $15.63 | $15.66 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $15.70 | $15.70 | $15.23 | $15.37 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $15.39 | $15.72 | $15.39 | $15.57 | 0 |
| Apr 29, 2024 – May 3, 2024 | $15.56 | $16.01 | $15.54 | $16.01 | 0 |
| May 6, 2024 – May 10, 2024 | $16.07 | $16.25 | $15.98 | $16.03 | 0 |
| May 13, 2024 – May 17, 2024 | $16.11 | $16.29 | $16.03 | $16.25 | 0 |
| May 20, 2024 – May 24, 2024 | $16.28 | $16.34 | $16.08 | $16.19 | 0 |
| May 27, 2024 – May 31, 2024 | $16.16 | $16.20 | $15.83 | $16.18 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $16.16 | $16.37 | $16.15 | $16.30 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $16.33 | $16.64 | $16.27 | $16.29 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $16.36 | $16.41 | $16.25 | $16.39 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $16.40 | $16.77 | $16.39 | $16.74 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $16.73 | $16.90 | $16.47 | $16.82 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $16.81 | $17.22 | $16.74 | $17.05 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $17.09 | $17.14 | $16.93 | $16.97 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $17.03 | $17.35 | $17.03 | $17.15 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $17.23 | $17.54 | $17.10 | $17.29 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $17.11 | $17.24 | $16.90 | $17.02 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $17.10 | $17.39 | $17.02 | $17.39 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $17.45 | $17.71 | $17.34 | $17.65 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $17.60 | $18.05 | $17.56 | $18.01 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $18.01 | $18.18 | $17.93 | $18.09 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $18.17 | $18.79 | $18.09 | $18.75 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $18.82 | $19.02 | $18.74 | $18.87 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $18.96 | $19.26 | $18.88 | $19.10 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $19.12 | $19.19 | $18.82 | $18.93 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $18.93 | $19.01 | $18.73 | $18.85 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $18.90 | $18.90 | $18.54 | $18.54 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $18.65 | $18.70 | $18.13 | $18.17 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $18.18 | $18.25 | $17.96 | $18.06 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $18.18 | $18.63 | $18.08 | $18.61 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $18.62 | $18.65 | $17.98 | $18.05 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $18.09 | $18.22 | $17.99 | $18.04 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $18.17 | $18.46 | $18.07 | $18.45 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $18.45 | $18.57 | $18.38 | $18.53 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $18.53 | $18.58 | $18.32 | $18.37 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $18.37 | $18.50 | $17.92 | $18.12 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $18.09 | $18.33 | $17.92 | $17.94 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $17.90 | $18.41 | $17.82 | $18.37 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $18.46 | $18.46 | $17.94 | $18.06 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $18.06 | $18.51 | $17.91 | $18.41 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $18.42 | $18.56 | $18.30 | $18.43 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $18.45 | $18.55 | $18.13 | $18.44 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $18.42 | $18.69 | $18.26 | $18.54 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $18.63 | $18.75 | $18.33 | $18.70 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $18.77 | $18.78 | $18.55 | $18.61 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $18.66 | $18.70 | $18.47 | $18.52 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $18.52 | $18.69 | $18.44 | $18.50 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $18.50 | $18.63 | $18.35 | $18.46 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $18.53 | $18.69 | $18.46 | $18.60 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $18.71 | $18.78 | $18.48 | $18.53 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $18.48 | $18.58 | $17.17 | $17.28 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $17.09 | $17.90 | $16.62 | $17.23 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $17.41 | $17.82 | $17.27 | $17.78 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $17.81 | $18.20 | $17.43 | $18.07 | 0 |
| Apr 28, 2025 – May 2, 2025 | $18.19 | $18.37 | $17.75 | $18.37 | 0 |
| May 5, 2025 – May 9, 2025 | $18.37 | $18.51 | $18.26 | $18.45 | 0 |
| May 12, 2025 – May 16, 2025 | $18.61 | $18.70 | $18.43 | $18.64 | 0 |
| May 19, 2025 – May 23, 2025 | $18.55 | $18.70 | $18.26 | $18.45 | 0 |
| May 26, 2025 – May 30, 2025 | $18.50 | $18.65 | $18.33 | $18.48 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $18.44 | $18.80 | $18.43 | $18.77 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $18.75 | $18.88 | $18.68 | $18.69 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $18.82 | $18.87 | $18.67 | $18.73 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $18.75 | $19.03 | $18.75 | $18.96 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $19.06 | $19.37 | $18.91 | $19.31 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $19.32 | $19.51 | $19.23 | $19.25 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $19.28 | $19.48 | $18.95 | $18.95 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $19.15 | $19.29 | $19.01 | $19.20 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $19.25 | $19.45 | $19.16 | $19.33 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $19.28 | $19.53 | $19.27 | $19.50 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $19.50 | $19.63 | $19.44 | $19.44 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $19.50 | $19.64 | $19.37 | $19.56 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $19.54 | $19.73 | $19.42 | $19.67 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $19.63 | $20.02 | $19.52 | $19.98 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $20.07 | $20.23 | $19.93 | $20.22 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $20.32 | $20.63 | $20.29 | $20.58 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $20.58 | $20.72 | $20.43 | $20.46 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $20.57 | $20.70 | $20.38 | $20.65 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $20.61 | $20.89 | $20.41 | $20.42 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $20.56 | $20.60 | $20.31 | $20.34 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $20.40 | $20.46 | $20.22 | $20.33 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $20.43 | $20.71 | $20.35 | $20.62 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $20.66 | $20.75 | $20.50 | $20.58 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $20.56 | $20.70 | $20.37 | $20.41 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $20.32 | $20.39 | $19.96 | $20.08 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $20.07 | $20.46 | $20.07 | $20.41 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $20.35 | $20.43 | $20.06 | $20.12 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $20.15 | $20.15 | $19.88 | $19.89 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $19.84 | $20.04 | $19.84 | $19.97 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $20.01 | $20.17 | $19.97 | $20.07 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $20.04 | $20.17 | $20.01 | $20.13 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $20.19 | $20.40 | $20.10 | $20.37 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $20.38 | $20.58 | $20.33 | $20.39 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $20.34 | $20.67 | $20.26 | $20.55 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $20.61 | $20.70 | $20.45 | $20.62 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $20.58 | $20.98 | $20.58 | $20.89 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $20.95 | $21.11 | $20.62 | $21.06 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $21.13 | $21.25 | $21.07 | $21.17 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $21.13 | $21.20 | $20.97 | $21.05 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $20.91 | $21.13 | $20.43 | $20.48 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $20.32 | $20.59 | $20.15 | $20.17 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $20.29 | $20.34 | $19.56 | $19.61 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $19.65 | $19.86 | $19.22 | $19.26 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $19.27 | $19.96 | $19.07 | $19.71 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $19.81 | $20.29 | $19.77 | $20.18 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $20.18 | $20.57 | $20.10 | $20.55 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $20.55 | $20.80 | $20.40 | $20.45 | 0 |
| Apr 27, 2026 – May 1, 2026 | $20.48 | $20.82 | $20.40 | $20.81 | 0 |
| May 4, 2026 – May 8, 2026 | $20.74 | $20.79 | $20.53 | $20.63 | 0 |
| May 11, 2026 – May 15, 2026 | $20.56 | $20.67 | $20.03 | $20.04 | 0 |
| May 18, 2026 – May 22, 2026 | $20.06 | $20.20 | $19.71 | $20.11 | 0 |
| May 25, 2026 – May 29, 2026 | $20.16 | $20.48 | $20.13 | $20.42 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $20.32 | $20.41 | $19.85 | $19.89 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $19.89 | $20.05 | $19.86 | $19.99 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $20.13 | $20.30 | $20.05 | $20.14 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $20.09 | $20.32 | $20.06 | $20.27 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $20.39 | $20.68 | $20.31 | $20.57 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $20.61 | $20.69 | $20.49 | $20.64 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $20.65 | $20.98 | $20.61 | $20.77 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $20.82 | $21.01 | $20.58 | $20.61 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $20.76 | $20.85 | $20.53 | $20.65 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $20.52 | $20.89 | $20.49 | $20.68 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $20.72 | $20.89 | $20.62 | $20.75 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $20.78 | $20.83 | $20.59 | $20.61 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $20.67 | $20.70 | $20.48 | $20.55 | 0 |
| Aug 31, 2026 – Sep 3, 2026 | $20.55 | $20.55 | $20.30 | $20.31 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $13.00 | -36% |
| P/E | 11.14 | |
| P/B | 0.92 | |
| P/S | 9.28 | |
| EV/EBITDA | 13.21 | |
| PEG | — | |
| P/TBV | 0.92 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | $8.23 | ||||
| 2014 | $9.87 | $139.07 | |||
| 2015 | $10.31 | $25.58 | |||
| 2016 | $12.42 | $45.26 | |||
| 2017 | $13.05 | $44.42 | |||
| 2018 | $13.26 | $17.58 | |||
| 2019 | $17.31 | $65.83 | |||
| 2020 | $19.68 | $18.43 | |||
| 2021 | $19.01 | $44.88 | |||
| 2022 | $16.51 | $107.78 | |||
| 2023 | $15.30 | $16.16 | |||
| 2024 | $18.44 | $38.76 | |||
| 2025 | $20.89 | $27.29 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
The Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP) is a U.S.-domiciled, closed-end, balanced mutual fund, actively managed by Flaherty & Crumrine Incorporated. Established on May 23, 2013, the fund pursues global investment opportunities, allocating capital across public equity and fixed income markets. Its equity holdings span a diverse range of companies and sectors. A core component of its strategy involves investing primarily in investment-grade, income-producing securities. These encompass a variety of instruments such as traditional preferred stock, trust preferred securities, hybrid securities combining characteristics of both equity and debt, convertible securities, subordinated debt, and senior debt.
- CEO
- Donald Frasier Crumrine
- Employees
- 0
- Beta
- 0.75
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| DFP | Flaherty & Crumrine Dynam… | $20.81 | 425.96M | $27.29 | +31% | 11.14 | 0.92 | 9.28 | 13.21 | — | 0.92 | 89.81% | 114.82% | 83.29% | 8.30% | 7.28% | 5.18% | 0.59 | 3.64 | 5.69 | 9.08 | 5.13 | -52.76% | 0.96% | 3.08% | 6.48% | 23.85 | 3.81% | 6.91% | 76.90% | 6.91% | 13.21 | 25.22 | 15.17 | 1.18 |
| BLW | BlackRock Limited Duratio… | $12.62 | 493.25M | $48.14 | +281% | 10.25 | 0.88 | 8.39 | 12.50 | — | 0.88 | 91.00% | 107.04% | 81.83% | 8.87% | 7.31% | 5.44% | 0.54 | 4.25 | 0.07 | 0.07 | 4.73 | -0.81% | 8.19% | -239.44% | 7.95% | 0.13 | 4.55% | 10.37% | 106.30% | 19.88% | 12.50 | 20.06 | 13.38 | 0.69 |
| FFA | First Trust Enhanced Equi… | $23.35 | 466.72M | $36.84 | +58% | 5.04 | 0.86 | 12.35 | 4.99 | 76.34 | 0.86 | 85.53% | 245.30% | 245.30% | 18.01% | 18.22% | 17.95% | 0.00 | — | 8.51 | 8.51 | -0.05 | 6.60% | -56.73% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.00% | 4.99 | — | 12.23 | 274.69 |
| HIX | Western Asset High Income… | $3.94 | 354.87M | $13.05 | +231% | 7.71 | 0.94 | 7.62 | 9.48 | 18.51 | 0.94 | 90.00% | 118.93% | 98.73% | 12.05% | 9.87% | 7.95% | 0.46 | 6.09 | 0.13 | 0.13 | 3.04 | 41.67% | 6.08% | -34.67% | 8.84% | 0.18 | 5.59% | 16.20% | 125.00% | 22.99% | 9.43 | 16.65 | 11.21 | 0.56 |
| HPS | John Hancock Preferred In… | $14.25 | 457.99M | $18.16 | +27% | 11.68 | 0.99 | 9.82 | 13.52 | — | 0.99 | 87.72% | 115.96% | 84.07% | 8.47% | 7.33% | 5.29% | 0.60 | — | 9.41 | 8.25 | 5.11 | -40.98% | -10.62% | -22.42% | 7.62% | 28.50 | 4.73% | 8.93% | 104.30% | 8.93% | 13.52 | 20.97 | 15.68 | 1.12 |
| VVR | Invesco Senior Income Tru… | $2.95 | 454.08M | $17.23 | +484% | 33.29 | 0.85 | 14.02 | 23.84 | — | 0.85 | 70.76% | 95.69% | 42.12% | 2.42% | 3.86% | 1.47% | 0.59 | 1.78 | 1.74 | 2.11 | 9.23 | -66.15% | -50.11% | -42.14% | 8.64% | 1.25 | 4.88% | 11.03% | 367.10% | 15.28% | 23.90 | 18.87 | 22.87 | 0.48 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($13.00 ÷ $20.31) − 1 = -35.99% (IC, example).