Davis Fundamental ETF Trust Davis Select Financial ETF AMEX:DFNL Historical Prices

Below are the 1797 trading days of historical prices for DFNL.

#	Exchange	Symbol	Date	Open	High	Low	Close
1797	AMEX	DFNL	Tue, Mar 5, 2024	31.45	31.79	31.45	31.68
1796	AMEX	DFNL	Mon, Mar 4, 2024	31.41	31.75	31.41	31.55
1795	AMEX	DFNL	Fri, Mar 1, 2024	31.36	31.47	31.13	31.42
1794	AMEX	DFNL	Thu, Feb 29, 2024	31.40	31.41	31.24	31.41
1793	AMEX	DFNL	Wed, Feb 28, 2024	31.91	31.91	30.99	31.19
1792	AMEX	DFNL	Tue, Feb 27, 2024	30.93	31.17	30.93	31.17
1791	AMEX	DFNL	Mon, Feb 26, 2024	31.13	31.25	30.89	30.93
1790	AMEX	DFNL	Fri, Feb 23, 2024	31.07	31.32	31.07	31.18
1789	AMEX	DFNL	Thu, Feb 22, 2024	31.07	31.08	30.99	31.03
1788	AMEX	DFNL	Wed, Feb 21, 2024	30.84	30.90	30.62	30.90
1787	AMEX	DFNL	Tue, Feb 20, 2024	30.77	31.01	30.77	30.90
1786	AMEX	DFNL	Fri, Feb 16, 2024	30.95	31.16	30.89	31.03
1785	AMEX	DFNL	Thu, Feb 15, 2024	30.66	31.19	30.66	31.08
1784	AMEX	DFNL	Wed, Feb 14, 2024	30.32	30.52	30.32	30.48
1783	AMEX	DFNL	Tue, Feb 13, 2024	30.28	30.38	29.92	30.06
1782	AMEX	DFNL	Mon, Feb 12, 2024	30.42	30.78	30.41	30.72
1781	AMEX	DFNL	Fri, Feb 9, 2024	30.33	30.42	30.21	30.42
1780	AMEX	DFNL	Thu, Feb 8, 2024	30.25	30.26	30.04	30.25
1779	AMEX	DFNL	Wed, Feb 7, 2024	30.34	30.39	30.15	30.32
1778	AMEX	DFNL	Tue, Feb 6, 2024	30.37	30.37	30.19	30.29
1777	AMEX	DFNL	Mon, Feb 5, 2024	30.36	30.43	29.51	30.35
1776	AMEX	DFNL	Fri, Feb 2, 2024	30.38	30.78	30.38	30.67
1775	AMEX	DFNL	Thu, Feb 1, 2024	30.52	30.52	29.91	30.35
1774	AMEX	DFNL	Wed, Jan 31, 2024	30.91	31.08	30.63	30.63
1773	AMEX	DFNL	Tue, Jan 30, 2024	30.93	31.11	30.93	31.08
1772	AMEX	DFNL	Mon, Jan 29, 2024	30.68	30.90	30.68	30.90
1771	AMEX	DFNL	Fri, Jan 26, 2024	30.65	30.88	30.65	30.85
1770	AMEX	DFNL	Thu, Jan 25, 2024	30.47	30.50	30.34	30.48
1769	AMEX	DFNL	Wed, Jan 24, 2024	30.34	30.49	30.25	30.30
1768	AMEX	DFNL	Tue, Jan 23, 2024	30.00	30.13	29.78	30.09
1767	AMEX	DFNL	Mon, Jan 22, 2024	30.10	30.14	29.98	30.11
1766	AMEX	DFNL	Fri, Jan 19, 2024	29.49	29.95	29.06	29.95
1765	AMEX	DFNL	Thu, Jan 18, 2024	29.34	29.34	29.06	29.33
1764	AMEX	DFNL	Wed, Jan 17, 2024	29.48	29.51	29.17	29.35
1763	AMEX	DFNL	Tue, Jan 16, 2024	29.58	29.73	29.42	29.60
1762	AMEX	DFNL	Fri, Jan 12, 2024	30.16	30.16	29.84	29.96
1761	AMEX	DFNL	Thu, Jan 11, 2024	30.22	30.22	29.80	30.10
1760	AMEX	DFNL	Wed, Jan 10, 2024	30.25	30.45	30.03	30.18
1759	AMEX	DFNL	Tue, Jan 9, 2024	30.32	30.37	30.25	30.29
1758	AMEX	DFNL	Mon, Jan 8, 2024	30.57	30.69	30.29	30.57
1757	AMEX	DFNL	Fri, Jan 5, 2024	30.50	30.62	30.42	30.46
1756	AMEX	DFNL	Thu, Jan 4, 2024	30.20	30.39	30.19	30.24
1755	AMEX	DFNL	Wed, Jan 3, 2024	30.10	30.27	29.76	29.99
1754	AMEX	DFNL	Tue, Jan 2, 2024	30.19	30.49	30.19	30.38
1753	AMEX	DFNL	Fri, Dec 29, 2023	30.38	30.54	30.24	30.27
1752	AMEX	DFNL	Thu, Dec 28, 2023	30.20	30.35	30.19	30.29
1751	AMEX	DFNL	Wed, Dec 27, 2023	30.16	30.24	30.07	30.10
1750	AMEX	DFNL	Tue, Dec 26, 2023	30.66	30.76	30.59	30.00
1749	AMEX	DFNL	Fri, Dec 22, 2023	30.69	30.69	30.00	30.48
1748	AMEX	DFNL	Thu, Dec 21, 2023	30.51	30.55	30.35	30.54
1747	AMEX	DFNL	Wed, Dec 20, 2023	30.67	30.73	30.23	30.23
1746	AMEX	DFNL	Tue, Dec 19, 2023	30.57	30.80	30.57	30.80
1745	AMEX	DFNL	Mon, Dec 18, 2023	30.64	30.64	30.49	30.54
1744	AMEX	DFNL	Fri, Dec 15, 2023	30.52	30.64	30.40	30.55
1743	AMEX	DFNL	Thu, Dec 14, 2023	30.24	30.59	30.24	30.59
1742	AMEX	DFNL	Wed, Dec 13, 2023	29.21	29.83	29.16	29.79
1741	AMEX	DFNL	Tue, Dec 12, 2023	29.08	29.24	28.73	29.17
1740	AMEX	DFNL	Mon, Dec 11, 2023	28.99	29.13	28.99	29.09
1739	AMEX	DFNL	Fri, Dec 8, 2023	28.92	29.00	28.91	28.96
1738	AMEX	DFNL	Thu, Dec 7, 2023	28.63	28.78	28.62	28.73
1737	AMEX	DFNL	Wed, Dec 6, 2023	28.90	29.05	28.60	28.61
1736	AMEX	DFNL	Tue, Dec 5, 2023	28.80	28.86	28.69	28.74
1735	AMEX	DFNL	Mon, Dec 4, 2023	28.79	28.95	28.08	28.88
1734	AMEX	DFNL	Fri, Dec 1, 2023	28.51	28.94	28.51	28.90
1733	AMEX	DFNL	Thu, Nov 30, 2023	28.46	28.55	28.46	28.55
1732	AMEX	DFNL	Wed, Nov 29, 2023	28.19	28.54	28.04	28.22
1731	AMEX	DFNL	Tue, Nov 28, 2023	28.01	28.05	27.98	27.99
1730	AMEX	DFNL	Mon, Nov 27, 2023	28.05	28.05	27.92	28.02
1729	AMEX	DFNL	Fri, Nov 24, 2023	28.14	28.18	28.02	28.12
1728	AMEX	DFNL	Wed, Nov 22, 2023	28.03	28.03	27.95	28.01
1727	AMEX	DFNL	Tue, Nov 21, 2023	28.01	28.16	27.98	27.98
1726	AMEX	DFNL	Mon, Nov 20, 2023	28.15	28.19	27.91	28.14
1725	AMEX	DFNL	Fri, Nov 17, 2023	28.16	28.31	28.04	28.31
1724	AMEX	DFNL	Thu, Nov 16, 2023	28.02	28.02	27.83	27.93
1723	AMEX	DFNL	Wed, Nov 15, 2023	27.95	28.00	27.95	27.98
1722	AMEX	DFNL	Tue, Nov 14, 2023	27.26	27.88	27.26	27.70
1721	AMEX	DFNL	Mon, Nov 13, 2023	26.77	26.87	26.76	26.83
1720	AMEX	DFNL	Fri, Nov 10, 2023	26.58	26.88	26.58	26.88
1719	AMEX	DFNL	Thu, Nov 9, 2023	26.84	26.91	26.55	26.59
1718	AMEX	DFNL	Wed, Nov 8, 2023	26.80	26.86	26.64	26.78
1717	AMEX	DFNL	Tue, Nov 7, 2023	26.92	26.92	26.81	26.86
1716	AMEX	DFNL	Mon, Nov 6, 2023	26.97	27.03	26.95	27.03
1715	AMEX	DFNL	Fri, Nov 3, 2023	27.12	27.27	27.04	27.16
1714	AMEX	DFNL	Thu, Nov 2, 2023	26.39	26.65	26.30	26.65
1713	AMEX	DFNL	Wed, Nov 1, 2023	26.05	26.26	26.00	26.21
1712	AMEX	DFNL	Tue, Oct 31, 2023	25.98	26.05	25.86	26.05
1711	AMEX	DFNL	Mon, Oct 30, 2023	25.61	25.90	25.59	25.90
1710	AMEX	DFNL	Fri, Oct 27, 2023	25.80	25.80	25.38	25.44
1709	AMEX	DFNL	Thu, Oct 26, 2023	25.51	25.81	25.51	25.63
1708	AMEX	DFNL	Wed, Oct 25, 2023	25.52	25.65	25.38	25.50
1707	AMEX	DFNL	Tue, Oct 24, 2023	25.56	25.77	25.54	25.63
1706	AMEX	DFNL	Mon, Oct 23, 2023	25.60	25.76	25.52	25.52
1705	AMEX	DFNL	Fri, Oct 20, 2023	26.27	26.27	25.63	25.63
1704	AMEX	DFNL	Thu, Oct 19, 2023	26.61	26.62	26.30	26.30
1703	AMEX	DFNL	Wed, Oct 18, 2023	26.87	26.91	26.60	26.62
1702	AMEX	DFNL	Tue, Oct 17, 2023	26.82	27.13	26.75	27.07
1701	AMEX	DFNL	Mon, Oct 16, 2023	26.67	26.85	26.67	26.84
1700	AMEX	DFNL	Fri, Oct 13, 2023	26.75	26.83	26.41	26.47
1699	AMEX	DFNL	Thu, Oct 12, 2023	26.66	26.68	26.38	26.59
1698	AMEX	DFNL	Wed, Oct 11, 2023	26.76	26.94	26.60	26.78
1697	AMEX	DFNL	Tue, Oct 10, 2023	26.64	26.81	26.64	26.71
1696	AMEX	DFNL	Mon, Oct 9, 2023	26.11	26.44	26.11	26.39
1695	AMEX	DFNL	Fri, Oct 6, 2023	26.02	26.49	26.02	26.38
1694	AMEX	DFNL	Thu, Oct 5, 2023	25.88	26.11	25.83	26.09
1693	AMEX	DFNL	Wed, Oct 4, 2023	25.83	25.92	25.69	25.92
1692	AMEX	DFNL	Tue, Oct 3, 2023	26.01	26.09	25.75	25.80
1691	AMEX	DFNL	Mon, Oct 2, 2023	26.50	26.50	26.19	26.26
1690	AMEX	DFNL	Fri, Sep 29, 2023	27.00	27.00	26.70	26.76
1689	AMEX	DFNL	Thu, Sep 28, 2023	26.86	26.87	26.83	26.86
1688	AMEX	DFNL	Wed, Sep 27, 2023	26.71	26.83	26.51	26.63
1687	AMEX	DFNL	Tue, Sep 26, 2023	27.06	27.06	26.74	26.82
1686	AMEX	DFNL	Mon, Sep 25, 2023	26.91	27.08	26.91	27.08
1685	AMEX	DFNL	Fri, Sep 22, 2023	27.14	27.25	27.06	27.08
1684	AMEX	DFNL	Thu, Sep 21, 2023	27.44	27.44	27.27	27.27
1683	AMEX	DFNL	Wed, Sep 20, 2023	27.93	28.02	27.62	27.62
1682	AMEX	DFNL	Tue, Sep 19, 2023	27.72	27.88	27.65	27.78
1681	AMEX	DFNL	Mon, Sep 18, 2023	27.70	27.81	27.70	27.80
1680	AMEX	DFNL	Fri, Sep 15, 2023	27.98	27.98	27.90	27.93
1679	AMEX	DFNL	Thu, Sep 14, 2023	27.82	28.06	27.82	28.00
1678	AMEX	DFNL	Wed, Sep 13, 2023	27.61	27.63	27.61	27.63
1677	AMEX	DFNL	Tue, Sep 12, 2023	27.54	27.88	27.52	27.80
1676	AMEX	DFNL	Mon, Sep 11, 2023	27.59	27.62	27.47	27.48
1675	AMEX	DFNL	Fri, Sep 8, 2023	27.19	27.36	27.19	27.31
1674	AMEX	DFNL	Thu, Sep 7, 2023	27.42	27.42	27.18	27.26
1673	AMEX	DFNL	Wed, Sep 6, 2023	27.46	27.46	27.35	27.42
1672	AMEX	DFNL	Tue, Sep 5, 2023	27.65	27.75	27.54	27.57
1671	AMEX	DFNL	Fri, Sep 1, 2023	27.73	27.90	27.73	27.81
1670	AMEX	DFNL	Thu, Aug 31, 2023	27.66	27.69	27.58	27.60
1669	AMEX	DFNL	Wed, Aug 30, 2023	27.71	27.71	27.61	27.66
1668	AMEX	DFNL	Tue, Aug 29, 2023	27.38	27.74	27.36	27.71
1667	AMEX	DFNL	Mon, Aug 28, 2023	27.24	27.48	27.23	27.42
1666	AMEX	DFNL	Fri, Aug 25, 2023	27.25	27.27	27.15	27.22
1665	AMEX	DFNL	Thu, Aug 24, 2023	27.24	27.28	27.22	27.25
1664	AMEX	DFNL	Wed, Aug 23, 2023	27.05	27.30	27.05	27.27
1663	AMEX	DFNL	Tue, Aug 22, 2023	27.54	27.54	27.06	27.06
1662	AMEX	DFNL	Mon, Aug 21, 2023	27.67	27.67	27.32	27.55
1661	AMEX	DFNL	Fri, Aug 18, 2023	27.45	27.57	27.45	27.57
1660	AMEX	DFNL	Thu, Aug 17, 2023	27.79	27.85	27.59	27.65
1659	AMEX	DFNL	Wed, Aug 16, 2023	27.87	27.87	27.71	27.71
1658	AMEX	DFNL	Tue, Aug 15, 2023	28.15	28.15	27.88	27.88
1657	AMEX	DFNL	Mon, Aug 14, 2023	28.30	28.43	28.30	28.40
1656	AMEX	DFNL	Fri, Aug 11, 2023	28.49	28.69	28.49	28.66
1655	AMEX	DFNL	Thu, Aug 10, 2023	28.81	29.00	28.63	28.69
1654	AMEX	DFNL	Wed, Aug 9, 2023	28.81	28.81	28.62	28.64
1653	AMEX	DFNL	Tue, Aug 8, 2023	28.48	28.86	28.48	28.86
1652	AMEX	DFNL	Mon, Aug 7, 2023	28.97	29.17	28.97	29.16
1651	AMEX	DFNL	Fri, Aug 4, 2023	28.80	29.00	28.80	28.80
1650	AMEX	DFNL	Thu, Aug 3, 2023	28.55	28.77	28.47	28.72
1649	AMEX	DFNL	Wed, Aug 2, 2023	28.61	28.61	28.40	28.60
1648	AMEX	DFNL	Tue, Aug 1, 2023	28.98	28.98	28.78	28.87
1647	AMEX	DFNL	Mon, Jul 31, 2023	29.15	29.23	29.07	29.17
1646	AMEX	DFNL	Fri, Jul 28, 2023	29.07	29.15	29.01	29.05
1645	AMEX	DFNL	Thu, Jul 27, 2023	29.13	29.15	28.83	28.83
1644	AMEX	DFNL	Wed, Jul 26, 2023	28.91	29.10	28.91	28.97
1643	AMEX	DFNL	Tue, Jul 25, 2023	29.09	29.09	28.61	28.61
1642	AMEX	DFNL	Mon, Jul 24, 2023	28.74	29.00	28.74	28.92
1641	AMEX	DFNL	Fri, Jul 21, 2023	28.68	28.68	28.49	28.56
1640	AMEX	DFNL	Thu, Jul 20, 2023	28.45	28.66	28.45	28.65
1639	AMEX	DFNL	Wed, Jul 19, 2023	28.34	28.65	28.34	28.60
1638	AMEX	DFNL	Tue, Jul 18, 2023	27.85	28.29	27.85	28.29
1637	AMEX	DFNL	Mon, Jul 17, 2023	27.60	27.94	27.60	27.90
1636	AMEX	DFNL	Fri, Jul 14, 2023	28.19	28.19	27.54	27.57
1635	AMEX	DFNL	Thu, Jul 13, 2023	27.80	28.04	27.74	27.98
1634	AMEX	DFNL	Wed, Jul 12, 2023	27.60	27.85	27.60	27.68
1633	AMEX	DFNL	Tue, Jul 11, 2023	27.21	27.52	27.21	27.51
1632	AMEX	DFNL	Mon, Jul 10, 2023	27.19	27.19	27.01	27.04
1631	AMEX	DFNL	Fri, Jul 7, 2023	26.70	27.23	26.70	27.02
1630	AMEX	DFNL	Thu, Jul 6, 2023	26.64	26.79	26.50	26.79
1629	AMEX	DFNL	Wed, Jul 5, 2023	27.08	27.24	27.02	27.16
1628	AMEX	DFNL	Mon, Jul 3, 2023	27.11	27.40	27.11	27.33
1627	AMEX	DFNL	Fri, Jun 30, 2023	27.13	27.16	27.01	27.12
1626	AMEX	DFNL	Thu, Jun 29, 2023	26.74	26.89	26.73	26.89
1625	AMEX	DFNL	Wed, Jun 28, 2023	26.60	26.60	26.40	26.51
1624	AMEX	DFNL	Tue, Jun 27, 2023	26.39	26.59	26.39	26.57
1623	AMEX	DFNL	Mon, Jun 26, 2023	26.43	26.43	26.28	26.30
1622	AMEX	DFNL	Fri, Jun 23, 2023	26.18	26.30	26.18	26.22
1621	AMEX	DFNL	Thu, Jun 22, 2023	26.59	26.59	26.40	26.43
1620	AMEX	DFNL	Wed, Jun 21, 2023	26.79	26.85	26.74	26.75
1619	AMEX	DFNL	Tue, Jun 20, 2023	26.96	26.96	26.70	26.93
1618	AMEX	DFNL	Fri, Jun 16, 2023	27.24	27.24	27.07	27.08
1617	AMEX	DFNL	Thu, Jun 15, 2023	26.79	27.16	26.79	27.14
1616	AMEX	DFNL	Wed, Jun 14, 2023	27.20	27.22	26.71	26.83
1615	AMEX	DFNL	Tue, Jun 13, 2023	26.82	27.21	26.82	27.08
1614	AMEX	DFNL	Mon, Jun 12, 2023	26.84	26.99	26.65	26.79
1613	AMEX	DFNL	Fri, Jun 9, 2023	26.87	26.92	26.84	26.89
1612	AMEX	DFNL	Thu, Jun 8, 2023	26.93	26.96	26.73	26.96
1611	AMEX	DFNL	Wed, Jun 7, 2023	26.82	26.96	26.76	26.92
1610	AMEX	DFNL	Tue, Jun 6, 2023	26.17	26.69	26.17	26.68
1609	AMEX	DFNL	Mon, Jun 5, 2023	26.53	26.34	26.18	26.41
1608	AMEX	DFNL	Fri, Jun 2, 2023	26.26	26.45	26.26	26.41
1607	AMEX	DFNL	Thu, Jun 1, 2023	25.42	25.76	25.42	25.64
1606	AMEX	DFNL	Wed, May 31, 2023	25.58	25.58	25.14	25.32
1605	AMEX	DFNL	Tue, May 30, 2023	25.70	25.73	25.49	25.73
1604	AMEX	DFNL	Fri, May 26, 2023	25.48	25.71	25.42	25.71
1603	AMEX	DFNL	Thu, May 25, 2023	25.47	25.50	25.31	25.45
1602	AMEX	DFNL	Wed, May 24, 2023	25.79	25.79	25.51	25.53
1601	AMEX	DFNL	Tue, May 23, 2023	25.84	26.23	25.84	25.94
1600	AMEX	DFNL	Mon, May 22, 2023	26.02	26.10	25.96	26.05
1599	AMEX	DFNL	Fri, May 19, 2023	26.13	26.13	25.84	25.95
1598	AMEX	DFNL	Thu, May 18, 2023	25.80	25.99	25.62	25.99
1597	AMEX	DFNL	Wed, May 17, 2023	25.38	25.80	25.38	25.78
1596	AMEX	DFNL	Tue, May 16, 2023	25.31	25.35	25.21	25.21
1595	AMEX	DFNL	Mon, May 15, 2023	25.24	25.50	25.24	25.47
1594	AMEX	DFNL	Fri, May 12, 2023	25.19	25.19	25.00	25.09
1593	AMEX	DFNL	Thu, May 11, 2023	25.16	25.27	25.03	25.25
1592	AMEX	DFNL	Wed, May 10, 2023	25.44	25.44	25.20	25.35
1591	AMEX	DFNL	Tue, May 9, 2023	25.42	25.66	25.42	25.60
1590	AMEX	DFNL	Mon, May 8, 2023	25.77	25.81	25.63	25.63
1589	AMEX	DFNL	Fri, May 5, 2023	25.44	25.65	25.43	25.57
1588	AMEX	DFNL	Thu, May 4, 2023	25.15	25.27	24.77	25.05
1587	AMEX	DFNL	Wed, May 3, 2023	25.82	25.90	25.43	25.43
1586	AMEX	DFNL	Tue, May 2, 2023	26.29	26.29	25.50	25.78
1585	AMEX	DFNL	Mon, May 1, 2023	26.70	26.73	26.39	26.40
1584	AMEX	DFNL	Fri, Apr 28, 2023	26.15	26.61	26.13	26.56
1583	AMEX	DFNL	Thu, Apr 27, 2023	26.11	26.29	25.91	26.18
1582	AMEX	DFNL	Wed, Apr 26, 2023	26.00	26.13	25.84	25.89
1581	AMEX	DFNL	Tue, Apr 25, 2023	26.27	26.33	26.00	26.03
1580	AMEX	DFNL	Mon, Apr 24, 2023	26.63	26.63	26.50	26.57
1579	AMEX	DFNL	Fri, Apr 21, 2023	26.62	26.64	26.53	26.58
1578	AMEX	DFNL	Thu, Apr 20, 2023	26.74	26.90	25.69	26.83
1577	AMEX	DFNL	Wed, Apr 19, 2023	26.76	27.08	26.76	27.04
1576	AMEX	DFNL	Tue, Apr 18, 2023	26.82	26.86	26.56	26.85
1575	AMEX	DFNL	Mon, Apr 17, 2023	26.25	26.64	26.04	26.64
1574	AMEX	DFNL	Fri, Apr 14, 2023	26.76	26.77	26.31	26.43
1573	AMEX	DFNL	Thu, Apr 13, 2023	26.18	26.30	26.06	26.29
1572	AMEX	DFNL	Wed, Apr 12, 2023	26.31	26.31	25.98	25.98
1571	AMEX	DFNL	Tue, Apr 11, 2023	25.95	26.24	25.95	26.17
1570	AMEX	DFNL	Mon, Apr 10, 2023	25.69	25.90	25.69	25.90
1569	AMEX	DFNL	Thu, Apr 6, 2023	25.74	25.89	25.71	25.80
1568	AMEX	DFNL	Wed, Apr 5, 2023	25.55	25.66	25.39	25.65
1567	AMEX	DFNL	Tue, Apr 4, 2023	26.00	26.00	25.52	25.65
1566	AMEX	DFNL	Mon, Apr 3, 2023	26.03	26.09	25.86	26.02
1565	AMEX	DFNL	Fri, Mar 31, 2023	25.69	25.96	25.69	25.96
1564	AMEX	DFNL	Thu, Mar 30, 2023	26.05	26.09	25.70	25.85
1563	AMEX	DFNL	Wed, Mar 29, 2023	25.68	25.88	25.63	25.88
1562	AMEX	DFNL	Tue, Mar 28, 2023	25.40	25.51	25.30	25.42
1561	AMEX	DFNL	Mon, Mar 27, 2023	25.51	25.64	25.22	25.40
1560	AMEX	DFNL	Fri, Mar 24, 2023	24.82	25.10	24.61	25.01
1559	AMEX	DFNL	Thu, Mar 23, 2023	25.56	25.65	24.92	25.14
1558	AMEX	DFNL	Wed, Mar 22, 2023	26.08	26.13	25.35	25.35
1557	AMEX	DFNL	Tue, Mar 21, 2023	25.86	26.06	25.83	26.03
1556	AMEX	DFNL	Mon, Mar 20, 2023	25.06	25.46	25.06	25.20
1555	AMEX	DFNL	Fri, Mar 17, 2023	25.31	25.32	24.61	24.71
1554	AMEX	DFNL	Thu, Mar 16, 2023	24.93	25.74	24.73	25.61
1553	AMEX	DFNL	Wed, Mar 15, 2023	25.01	25.12	24.75	25.08
1552	AMEX	DFNL	Tue, Mar 14, 2023	26.52	26.52	25.59	25.88
1551	AMEX	DFNL	Mon, Mar 13, 2023	25.79	25.95	25.16	25.48
1550	AMEX	DFNL	Fri, Mar 10, 2023	26.98	27.32	26.57	26.69
1549	AMEX	DFNL	Thu, Mar 9, 2023	28.22	28.22	27.24	27.29
1548	AMEX	DFNL	Wed, Mar 8, 2023	28.34	28.46	28.19	28.28
1547	AMEX	DFNL	Tue, Mar 7, 2023	29.06	29.06	28.41	28.41
1546	AMEX	DFNL	Mon, Mar 6, 2023	29.31	29.41	29.19	29.24
1545	AMEX	DFNL	Fri, Mar 3, 2023	29.02	29.29	29.02	29.27
1544	AMEX	DFNL	Thu, Mar 2, 2023	28.67	28.89	28.66	28.82
1543	AMEX	DFNL	Wed, Mar 1, 2023	29.02	29.15	28.98	29.07
1542	AMEX	DFNL	Tue, Feb 28, 2023	29.16	29.27	29.11	29.15
1541	AMEX	DFNL	Mon, Feb 27, 2023	29.25	29.36	29.04	29.06
1540	AMEX	DFNL	Fri, Feb 24, 2023	28.74	29.07	28.74	29.05
1539	AMEX	DFNL	Thu, Feb 23, 2023	29.15	29.15	28.78	29.03
1538	AMEX	DFNL	Wed, Feb 22, 2023	28.78	29.09	28.78	28.91
1537	AMEX	DFNL	Tue, Feb 21, 2023	29.28	29.28	28.95	29.07
1536	AMEX	DFNL	Fri, Feb 17, 2023	29.41	29.59	29.32	29.53
1535	AMEX	DFNL	Thu, Feb 16, 2023	29.57	29.77	29.52	29.55
1534	AMEX	DFNL	Wed, Feb 15, 2023	29.69	29.81	29.67	29.78
1533	AMEX	DFNL	Tue, Feb 14, 2023	29.79	30.05	29.66	29.90
1532	AMEX	DFNL	Mon, Feb 13, 2023	29.65	29.90	29.65	29.89
1531	AMEX	DFNL	Fri, Feb 10, 2023	29.53	29.63	29.41	29.63
1530	AMEX	DFNL	Thu, Feb 9, 2023	29.97	29.97	29.54	29.56
1529	AMEX	DFNL	Wed, Feb 8, 2023	29.89	30.05	29.83	29.85
1528	AMEX	DFNL	Tue, Feb 7, 2023	29.48	30.03	29.48	30.03
1527	AMEX	DFNL	Mon, Feb 6, 2023	29.57	29.57	29.47	29.56
1526	AMEX	DFNL	Fri, Feb 3, 2023	29.58	29.86	29.58	29.74
1525	AMEX	DFNL	Thu, Feb 2, 2023	29.45	29.73	29.45	29.68
1524	AMEX	DFNL	Wed, Feb 1, 2023	29.50	29.79	29.43	29.63
1523	AMEX	DFNL	Tue, Jan 31, 2023	29.26	29.70	29.26	29.70
1522	AMEX	DFNL	Mon, Jan 30, 2023	29.33	29.54	29.17	29.33
1521	AMEX	DFNL	Fri, Jan 27, 2023	29.42	29.69	29.42	29.55
1520	AMEX	DFNL	Thu, Jan 26, 2023	29.48	29.48	29.19	29.43
1519	AMEX	DFNL	Wed, Jan 25, 2023	28.59	29.31	28.59	29.26
1518	AMEX	DFNL	Tue, Jan 24, 2023	28.73	28.90	28.49	28.79
1517	AMEX	DFNL	Mon, Jan 23, 2023	28.41	28.80	28.41	28.78
1516	AMEX	DFNL	Fri, Jan 20, 2023	27.92	28.36	27.92	28.34
1515	AMEX	DFNL	Thu, Jan 19, 2023	27.75	27.95	27.66	27.90
1514	AMEX	DFNL	Wed, Jan 18, 2023	28.46	28.46	28.02	28.06
1513	AMEX	DFNL	Tue, Jan 17, 2023	28.78	28.78	28.60	28.64
1512	AMEX	DFNL	Fri, Jan 13, 2023	28.25	28.84	28.20	28.84
1511	AMEX	DFNL	Thu, Jan 12, 2023	28.61	28.71	28.42	28.59
1510	AMEX	DFNL	Wed, Jan 11, 2023	28.31	28.48	28.30	28.47
1509	AMEX	DFNL	Tue, Jan 10, 2023	28.02	28.32	28.02	28.22
1508	AMEX	DFNL	Mon, Jan 9, 2023	28.30	28.45	28.10	28.16
1507	AMEX	DFNL	Fri, Jan 6, 2023	27.88	28.22	27.88	28.22
1506	AMEX	DFNL	Thu, Jan 5, 2023	27.58	27.72	27.58	27.68
1505	AMEX	DFNL	Wed, Jan 4, 2023	27.56	27.97	27.56	27.88
1504	AMEX	DFNL	Tue, Jan 3, 2023	27.22	27.54	27.13	27.29
1503	AMEX	DFNL	Fri, Dec 30, 2022	27.06	27.12	26.87	27.07
1502	AMEX	DFNL	Thu, Dec 29, 2022	26.81	27.13	26.81	27.13
1501	AMEX	DFNL	Wed, Dec 28, 2022	26.79	27.09	26.67	26.67
1500	AMEX	DFNL	Tue, Dec 27, 2022	27.59	27.86	27.59	26.86
1499	AMEX	DFNL	Fri, Dec 23, 2022	27.53	27.66	27.43	27.66
1498	AMEX	DFNL	Thu, Dec 22, 2022	27.40	27.48	27.10	27.45
1497	AMEX	DFNL	Wed, Dec 21, 2022	27.55	27.68	27.47	27.59
1496	AMEX	DFNL	Tue, Dec 20, 2022	27.06	27.39	27.06	27.20
1495	AMEX	DFNL	Mon, Dec 19, 2022	27.30	27.37	27.10	27.16
1494	AMEX	DFNL	Fri, Dec 16, 2022	27.29	27.29	27.05	27.20
1493	AMEX	DFNL	Thu, Dec 15, 2022	27.49	27.49	27.27	27.38
1492	AMEX	DFNL	Wed, Dec 14, 2022	28.13	28.29	27.80	27.92
1491	AMEX	DFNL	Tue, Dec 13, 2022	28.71	28.74	28.16	28.16
1490	AMEX	DFNL	Mon, Dec 12, 2022	27.77	28.06	27.75	28.06
1489	AMEX	DFNL	Fri, Dec 9, 2022	27.93	28.01	27.76	27.76
1488	AMEX	DFNL	Thu, Dec 8, 2022	27.81	27.95	27.70	27.81
1487	AMEX	DFNL	Wed, Dec 7, 2022	27.73	27.92	27.73	27.78
1486	AMEX	DFNL	Tue, Dec 6, 2022	28.14	28.14	27.58	27.80
1485	AMEX	DFNL	Mon, Dec 5, 2022	28.67	28.75	27.97	28.00
1484	AMEX	DFNL	Fri, Dec 2, 2022	28.77	28.88	28.63	28.79
1483	AMEX	DFNL	Thu, Dec 1, 2022	29.24	29.24	28.60	28.95
1482	AMEX	DFNL	Wed, Nov 30, 2022	28.65	29.16	28.26	29.15
1481	AMEX	DFNL	Tue, Nov 29, 2022	28.44	28.64	28.39	28.64
1480	AMEX	DFNL	Mon, Nov 28, 2022	28.45	28.56	28.22	28.27
1479	AMEX	DFNL	Fri, Nov 25, 2022	28.71	28.77	28.71	28.77
1478	AMEX	DFNL	Wed, Nov 23, 2022	28.45	28.67	28.45	28.67
1477	AMEX	DFNL	Tue, Nov 22, 2022	28.51	28.52	28.43	28.52
1476	AMEX	DFNL	Mon, Nov 21, 2022	28.06	28.20	27.97	28.20
1475	AMEX	DFNL	Fri, Nov 18, 2022	28.29	28.29	27.95	28.12
1474	AMEX	DFNL	Thu, Nov 17, 2022	27.80	28.00	27.71	27.95
1473	AMEX	DFNL	Wed, Nov 16, 2022	28.25	28.25	28.05	28.12
1472	AMEX	DFNL	Tue, Nov 15, 2022	28.71	28.71	28.06	28.30
1471	AMEX	DFNL	Mon, Nov 14, 2022	28.62	28.73	28.33	28.39
1470	AMEX	DFNL	Fri, Nov 11, 2022	28.63	28.79	28.55	28.70
1469	AMEX	DFNL	Thu, Nov 10, 2022	28.06	28.43	28.06	28.42
1468	AMEX	DFNL	Wed, Nov 9, 2022	27.50	27.53	27.14	27.17
1467	AMEX	DFNL	Tue, Nov 8, 2022	27.65	27.76	27.63	27.66
1466	AMEX	DFNL	Mon, Nov 7, 2022	27.30	27.51	27.30	27.49
1465	AMEX	DFNL	Fri, Nov 4, 2022	27.09	27.25	27.04	27.21
1464	AMEX	DFNL	Thu, Nov 3, 2022	26.72	26.80	26.55	26.66
1463	AMEX	DFNL	Wed, Nov 2, 2022	27.35	27.73	27.05	27.05
1462	AMEX	DFNL	Tue, Nov 1, 2022	27.55	27.67	27.36	27.51
1461	AMEX	DFNL	Mon, Oct 31, 2022	27.25	27.44	27.25	27.32
1460	AMEX	DFNL	Fri, Oct 28, 2022	26.89	27.44	26.89	27.41
1459	AMEX	DFNL	Thu, Oct 27, 2022	26.86	26.96	26.75	26.75
1458	AMEX	DFNL	Wed, Oct 26, 2022	26.65	26.82	26.54	26.60
1457	AMEX	DFNL	Tue, Oct 25, 2022	25.92	26.50	25.92	26.38
1456	AMEX	DFNL	Mon, Oct 24, 2022	25.95	26.14	25.83	26.02
1455	AMEX	DFNL	Fri, Oct 21, 2022	25.15	25.82	25.10	25.76
1454	AMEX	DFNL	Thu, Oct 20, 2022	25.41	25.77	25.09	25.20
1453	AMEX	DFNL	Wed, Oct 19, 2022	25.83	25.93	25.47	25.55
1452	AMEX	DFNL	Tue, Oct 18, 2022	26.33	26.33	25.92	26.07
1451	AMEX	DFNL	Mon, Oct 17, 2022	25.69	25.79	25.67	25.79
1450	AMEX	DFNL	Fri, Oct 14, 2022	25.50	25.50	25.20	25.20
1449	AMEX	DFNL	Thu, Oct 13, 2022	24.54	25.48	24.47	25.48
1448	AMEX	DFNL	Wed, Oct 12, 2022	24.46	24.75	24.46	24.53
1447	AMEX	DFNL	Tue, Oct 11, 2022	24.62	24.91	24.46	24.52
1446	AMEX	DFNL	Mon, Oct 10, 2022	25.12	25.12	24.67	24.83
1445	AMEX	DFNL	Fri, Oct 7, 2022	24.99	25.10	24.87	24.95
1444	AMEX	DFNL	Thu, Oct 6, 2022	25.76	25.76	25.40	25.46
1443	AMEX	DFNL	Wed, Oct 5, 2022	25.74	25.91	25.58	25.80
1442	AMEX	DFNL	Tue, Oct 4, 2022	25.88	26.06	25.84	26.03
1441	AMEX	DFNL	Mon, Oct 3, 2022	24.62	25.23	24.62	25.10
1440	AMEX	DFNL	Fri, Sep 30, 2022	25.00	25.00	24.47	24.47
1439	AMEX	DFNL	Thu, Sep 29, 2022	24.63	24.77	24.42	24.71
1438	AMEX	DFNL	Wed, Sep 28, 2022	24.50	25.07	24.41	25.03
1437	AMEX	DFNL	Tue, Sep 27, 2022	24.86	24.86	24.35	24.54
1436	AMEX	DFNL	Mon, Sep 26, 2022	24.86	24.86	24.48	24.62
1435	AMEX	DFNL	Fri, Sep 23, 2022	25.05	25.05	24.71	25.03
1434	AMEX	DFNL	Thu, Sep 22, 2022	26.03	26.03	25.51	25.57
1433	AMEX	DFNL	Wed, Sep 21, 2022	26.68	26.68	26.10	26.10
1432	AMEX	DFNL	Tue, Sep 20, 2022	26.77	26.77	26.42	26.59
1431	AMEX	DFNL	Mon, Sep 19, 2022	26.32	26.98	26.32	26.98
1430	AMEX	DFNL	Fri, Sep 16, 2022	26.63	26.69	26.46	26.69
1429	AMEX	DFNL	Thu, Sep 15, 2022	26.80	27.16	26.80	26.97
1428	AMEX	DFNL	Wed, Sep 14, 2022	26.73	26.78	26.49	26.69
1427	AMEX	DFNL	Tue, Sep 13, 2022	27.06	27.06	26.68	26.78
1426	AMEX	DFNL	Mon, Sep 12, 2022	27.71	27.72	27.69	27.72
1425	AMEX	DFNL	Fri, Sep 9, 2022	27.37	27.45	27.35	27.41
1424	AMEX	DFNL	Thu, Sep 8, 2022	26.59	27.05	26.57	27.05
1423	AMEX	DFNL	Wed, Sep 7, 2022	26.33	26.65	26.33	26.60
1422	AMEX	DFNL	Tue, Sep 6, 2022	26.10	26.25	26.06	26.13
1421	AMEX	DFNL	Fri, Sep 2, 2022	26.72	26.96	26.31	26.31
1420	AMEX	DFNL	Thu, Sep 1, 2022	26.44	26.48	26.27	26.48
1419	AMEX	DFNL	Wed, Aug 31, 2022	26.80	26.82	26.50	26.57
1418	AMEX	DFNL	Tue, Aug 30, 2022	26.73	26.76	26.59	26.69
1417	AMEX	DFNL	Mon, Aug 29, 2022	26.89	27.00	26.84	26.86
1416	AMEX	DFNL	Fri, Aug 26, 2022	27.92	27.92	27.03	27.06
1415	AMEX	DFNL	Thu, Aug 25, 2022	27.53	27.78	27.53	27.78
1414	AMEX	DFNL	Wed, Aug 24, 2022	27.30	27.51	27.30	27.41
1413	AMEX	DFNL	Tue, Aug 23, 2022	27.32	27.51	27.32	27.36
1412	AMEX	DFNL	Mon, Aug 22, 2022	27.61	27.61	27.32	27.32
1411	AMEX	DFNL	Fri, Aug 19, 2022	28.19	28.19	27.91	27.92
1410	AMEX	DFNL	Thu, Aug 18, 2022	28.32	28.39	28.24	28.39
1409	AMEX	DFNL	Wed, Aug 17, 2022	28.34	28.56	28.28	28.48
1408	AMEX	DFNL	Tue, Aug 16, 2022	28.42	28.76	28.42	28.66
1407	AMEX	DFNL	Mon, Aug 15, 2022	28.24	28.39	28.16	28.36
1406	AMEX	DFNL	Fri, Aug 12, 2022	28.29	28.50	28.19	28.50
1405	AMEX	DFNL	Thu, Aug 11, 2022	28.11	28.30	28.10	28.18
1404	AMEX	DFNL	Wed, Aug 10, 2022	27.53	27.88	27.53	27.80
1403	AMEX	DFNL	Tue, Aug 9, 2022	27.19	27.19	27.02	27.09
1402	AMEX	DFNL	Mon, Aug 8, 2022	27.28	27.28	27.04	27.04
1401	AMEX	DFNL	Fri, Aug 5, 2022	27.18	27.18	27.05	27.09
1400	AMEX	DFNL	Thu, Aug 4, 2022	27.17	27.17	26.95	26.96
1399	AMEX	DFNL	Wed, Aug 3, 2022	26.98	27.18	26.89	27.18
1398	AMEX	DFNL	Tue, Aug 2, 2022	26.91	27.10	26.79	26.79
1397	AMEX	DFNL	Mon, Aug 1, 2022	26.96	27.18	26.96	27.16
1396	AMEX	DFNL	Fri, Jul 29, 2022	27.25	27.32	27.21	27.32
1395	AMEX	DFNL	Thu, Jul 28, 2022	27.00	27.00	26.56	26.95
1394	AMEX	DFNL	Wed, Jul 27, 2022	26.76	27.03	26.67	27.03
1393	AMEX	DFNL	Tue, Jul 26, 2022	26.90	26.99	26.60	26.64
1392	AMEX	DFNL	Mon, Jul 25, 2022	27.02	27.11	26.89	26.97
1391	AMEX	DFNL	Fri, Jul 22, 2022	26.92	26.94	26.57	26.66
1390	AMEX	DFNL	Thu, Jul 21, 2022	26.67	26.91	26.51	26.91
1389	AMEX	DFNL	Wed, Jul 20, 2022	26.64	26.75	26.56	26.70
1388	AMEX	DFNL	Tue, Jul 19, 2022	26.29	26.70	26.29	26.70
1387	AMEX	DFNL	Mon, Jul 18, 2022	26.31	26.31	25.88	25.92
1386	AMEX	DFNL	Fri, Jul 15, 2022	25.44	26.01	25.44	25.90
1385	AMEX	DFNL	Thu, Jul 14, 2022	25.24	25.26	24.98	25.18
1384	AMEX	DFNL	Wed, Jul 13, 2022	25.70	25.83	25.59	25.78
1383	AMEX	DFNL	Tue, Jul 12, 2022	25.89	26.42	25.89	26.05
1382	AMEX	DFNL	Mon, Jul 11, 2022	26.01	26.12	26.00	26.00
1381	AMEX	DFNL	Fri, Jul 8, 2022	26.38	26.42	26.21	26.31
1380	AMEX	DFNL	Thu, Jul 7, 2022	26.20	26.41	26.20	26.35
1379	AMEX	DFNL	Wed, Jul 6, 2022	25.99	26.04	25.72	25.90
1378	AMEX	DFNL	Tue, Jul 5, 2022	25.78	25.96	25.60	25.96
1377	AMEX	DFNL	Fri, Jul 1, 2022	25.84	26.30	25.69	26.25
1376	AMEX	DFNL	Thu, Jun 30, 2022	25.70	26.07	25.43	25.94
1375	AMEX	DFNL	Wed, Jun 29, 2022	26.21	26.26	26.05	26.09
1374	AMEX	DFNL	Tue, Jun 28, 2022	26.77	27.04	26.32	26.36
1373	AMEX	DFNL	Mon, Jun 27, 2022	26.63	26.69	26.48	26.55
1372	AMEX	DFNL	Fri, Jun 24, 2022	25.77	26.60	25.77	26.57
1371	AMEX	DFNL	Thu, Jun 23, 2022	25.78	25.78	25.27	25.60
1370	AMEX	DFNL	Wed, Jun 22, 2022	25.60	25.98	25.60	25.87
1369	AMEX	DFNL	Tue, Jun 21, 2022	26.15	26.23	25.92	26.03
1368	AMEX	DFNL	Fri, Jun 17, 2022	25.48	25.79	25.35	25.63
1367	AMEX	DFNL	Thu, Jun 16, 2022	25.67	25.67	25.23	25.35
1366	AMEX	DFNL	Wed, Jun 15, 2022	26.18	26.38	25.83	26.16
1365	AMEX	DFNL	Tue, Jun 14, 2022	26.11	26.24	25.71	25.85
1364	AMEX	DFNL	Mon, Jun 13, 2022	26.20	26.34	25.82	25.98
1363	AMEX	DFNL	Fri, Jun 10, 2022	27.32	27.32	26.83	26.91
1362	AMEX	DFNL	Thu, Jun 9, 2022	28.45	28.49	27.78	27.78
1361	AMEX	DFNL	Wed, Jun 8, 2022	28.75	28.82	28.47	28.56
1360	AMEX	DFNL	Tue, Jun 7, 2022	28.84	29.03	28.83	29.02
1359	AMEX	DFNL	Mon, Jun 6, 2022	29.06	29.12	28.85	28.88
1358	AMEX	DFNL	Fri, Jun 3, 2022	28.83	28.91	28.69	28.74
1357	AMEX	DFNL	Thu, Jun 2, 2022	28.80	29.06	28.67	29.06
1356	AMEX	DFNL	Wed, Jun 1, 2022	29.19	29.19	28.43	28.70
1355	AMEX	DFNL	Tue, May 31, 2022	28.97	29.27	28.88	29.05
1354	AMEX	DFNL	Fri, May 27, 2022	28.90	29.12	28.86	29.12
1353	AMEX	DFNL	Thu, May 26, 2022	28.39	28.85	28.39	28.72
1352	AMEX	DFNL	Wed, May 25, 2022	27.75	28.23	27.75	28.09
1351	AMEX	DFNL	Tue, May 24, 2022	27.84	27.85	27.36	27.83
1350	AMEX	DFNL	Mon, May 23, 2022	27.62	28.12	27.55	27.93
1349	AMEX	DFNL	Fri, May 20, 2022	27.45	27.45	26.64	27.14
1348	AMEX	DFNL	Thu, May 19, 2022	27.10	27.32	26.97	27.20
1347	AMEX	DFNL	Wed, May 18, 2022	27.79	27.79	27.27	27.30
1346	AMEX	DFNL	Tue, May 17, 2022	27.86	28.04	27.79	28.04
1345	AMEX	DFNL	Mon, May 16, 2022	27.32	27.44	27.12	27.22
1344	AMEX	DFNL	Fri, May 13, 2022	27.26	27.59	27.18	27.37
1343	AMEX	DFNL	Thu, May 12, 2022	26.96	27.13	26.56	26.94
1342	AMEX	DFNL	Wed, May 11, 2022	27.49	27.96	27.24	27.24
1341	AMEX	DFNL	Tue, May 10, 2022	27.90	27.94	27.16	27.42
1340	AMEX	DFNL	Mon, May 9, 2022	27.94	27.97	27.56	27.64
1339	AMEX	DFNL	Fri, May 6, 2022	28.30	28.37	28.03	28.28
1338	AMEX	DFNL	Thu, May 5, 2022	29.00	29.00	28.28	28.48
1337	AMEX	DFNL	Wed, May 4, 2022	28.61	29.29	28.53	29.29
1336	AMEX	DFNL	Tue, May 3, 2022	28.28	28.71	28.27	28.48
1335	AMEX	DFNL	Mon, May 2, 2022	28.18	28.18	27.70	28.14
1334	AMEX	DFNL	Fri, Apr 29, 2022	28.81	28.90	28.09	28.10
1333	AMEX	DFNL	Thu, Apr 28, 2022	28.74	28.92	28.44	28.85
1332	AMEX	DFNL	Wed, Apr 27, 2022	28.54	28.76	28.38	28.52
1331	AMEX	DFNL	Tue, Apr 26, 2022	29.09	29.23	28.65	28.72
1330	AMEX	DFNL	Mon, Apr 25, 2022	29.05	29.42	28.72	29.34
1329	AMEX	DFNL	Fri, Apr 22, 2022	29.99	29.99	29.34	29.34
1328	AMEX	DFNL	Thu, Apr 21, 2022	30.68	30.68	30.06	30.06
1327	AMEX	DFNL	Wed, Apr 20, 2022	30.48	30.63	30.40	30.48
1326	AMEX	DFNL	Tue, Apr 19, 2022	30.02	30.20	29.99	30.16
1325	AMEX	DFNL	Mon, Apr 18, 2022	29.65	30.06	29.63	29.95
1324	AMEX	DFNL	Thu, Apr 14, 2022	29.99	30.20	29.91	29.91
1323	AMEX	DFNL	Wed, Apr 13, 2022	30.02	30.12	29.89	30.10
1322	AMEX	DFNL	Tue, Apr 12, 2022	30.40	30.52	29.97	30.05
1321	AMEX	DFNL	Mon, Apr 11, 2022	30.52	30.65	30.35	30.36
1320	AMEX	DFNL	Fri, Apr 8, 2022	30.32	30.62	30.28	30.45
1319	AMEX	DFNL	Thu, Apr 7, 2022	30.23	30.49	29.87	30.25
1318	AMEX	DFNL	Wed, Apr 6, 2022	30.39	30.42	30.25	30.25
1317	AMEX	DFNL	Tue, Apr 5, 2022	30.71	31.00	30.47	30.57
1316	AMEX	DFNL	Mon, Apr 4, 2022	30.94	30.97	30.65	30.84
1315	AMEX	DFNL	Fri, Apr 1, 2022	31.24	31.24	30.74	30.89
1314	AMEX	DFNL	Thu, Mar 31, 2022	31.54	31.54	30.85	30.89
1313	AMEX	DFNL	Wed, Mar 30, 2022	31.89	31.89	31.52	31.62
1312	AMEX	DFNL	Tue, Mar 29, 2022	32.26	32.26	31.78	31.94
1311	AMEX	DFNL	Mon, Mar 28, 2022	31.72	31.72	31.39	31.68
1310	AMEX	DFNL	Fri, Mar 25, 2022	31.63	31.86	31.63	31.86
1309	AMEX	DFNL	Thu, Mar 24, 2022	31.52	31.53	31.29	31.53
1308	AMEX	DFNL	Wed, Mar 23, 2022	31.62	31.62	31.24	31.24
1307	AMEX	DFNL	Tue, Mar 22, 2022	31.65	31.98	31.65	31.86
1306	AMEX	DFNL	Mon, Mar 21, 2022	31.54	31.59	31.14	31.32
1305	AMEX	DFNL	Fri, Mar 18, 2022	30.93	31.23	30.73	31.18
1304	AMEX	DFNL	Thu, Mar 17, 2022	30.57	31.06	30.55	31.06
1303	AMEX	DFNL	Wed, Mar 16, 2022	30.49	30.90	30.38	30.84
1302	AMEX	DFNL	Tue, Mar 15, 2022	29.85	30.00	29.75	29.92
1301	AMEX	DFNL	Mon, Mar 14, 2022	29.64	30.06	29.55	29.73
1300	AMEX	DFNL	Fri, Mar 11, 2022	29.68	29.68	29.25	29.26
1299	AMEX	DFNL	Thu, Mar 10, 2022	29.29	29.51	29.07	29.35
1298	AMEX	DFNL	Wed, Mar 9, 2022	29.60	29.78	29.54	29.66
1297	AMEX	DFNL	Tue, Mar 8, 2022	28.76	29.24	28.37	28.58
1296	AMEX	DFNL	Mon, Mar 7, 2022	29.33	29.33	28.41	28.41
1295	AMEX	DFNL	Fri, Mar 4, 2022	29.89	29.90	29.43	29.68
1294	AMEX	DFNL	Thu, Mar 3, 2022	30.81	30.81	30.31	30.47
1293	AMEX	DFNL	Wed, Mar 2, 2022	30.11	30.76	30.11	30.64
1292	AMEX	DFNL	Tue, Mar 1, 2022	30.97	30.97	29.76	29.96
1291	AMEX	DFNL	Mon, Feb 28, 2022	30.83	31.27	30.83	31.24
1290	AMEX	DFNL	Fri, Feb 25, 2022	31.15	31.71	31.06	31.67
1289	AMEX	DFNL	Thu, Feb 24, 2022	29.86	30.65	29.76	30.65
1288	AMEX	DFNL	Wed, Feb 23, 2022	31.99	31.99	31.10	31.16
1287	AMEX	DFNL	Tue, Feb 22, 2022	31.82	31.99	31.55	31.76
1286	AMEX	DFNL	Fri, Feb 18, 2022	32.10	32.33	31.93	32.07
1285	AMEX	DFNL	Thu, Feb 17, 2022	32.64	32.64	32.06	32.12
1284	AMEX	DFNL	Wed, Feb 16, 2022	32.73	33.01	32.69	32.93
1283	AMEX	DFNL	Tue, Feb 15, 2022	32.61	32.85	32.59	32.79
1282	AMEX	DFNL	Mon, Feb 14, 2022	32.56	32.60	32.14	32.35
1281	AMEX	DFNL	Fri, Feb 11, 2022	32.95	33.30	32.44	32.61
1280	AMEX	DFNL	Thu, Feb 10, 2022	33.07	33.48	32.93	33.01
1279	AMEX	DFNL	Wed, Feb 9, 2022	33.25	33.30	33.08	33.19
1278	AMEX	DFNL	Tue, Feb 8, 2022	32.77	33.08	32.76	33.03
1277	AMEX	DFNL	Mon, Feb 7, 2022	32.38	32.68	32.31	32.46
1276	AMEX	DFNL	Fri, Feb 4, 2022	32.03	32.49	31.99	32.31
1275	AMEX	DFNL	Thu, Feb 3, 2022	32.10	32.35	31.95	31.95
1274	AMEX	DFNL	Wed, Feb 2, 2022	32.07	32.28	31.95	32.21
1273	AMEX	DFNL	Tue, Feb 1, 2022	31.62	32.15	31.62	32.07
1272	AMEX	DFNL	Mon, Jan 31, 2022	31.18	31.58	30.95	31.51
1271	AMEX	DFNL	Fri, Jan 28, 2022	30.95	31.30	30.64	31.22
1270	AMEX	DFNL	Thu, Jan 27, 2022	31.48	31.81	30.89	31.05
1269	AMEX	DFNL	Wed, Jan 26, 2022	31.49	31.68	31.03	31.34
1268	AMEX	DFNL	Tue, Jan 25, 2022	30.93	31.48	30.44	31.35
1267	AMEX	DFNL	Mon, Jan 24, 2022	30.52	31.23	30.09	31.18
1266	AMEX	DFNL	Fri, Jan 21, 2022	31.47	31.49	30.88	31.00
1265	AMEX	DFNL	Thu, Jan 20, 2022	31.94	32.33	31.61	31.64
1264	AMEX	DFNL	Wed, Jan 19, 2022	32.68	32.68	31.77	31.77
1263	AMEX	DFNL	Tue, Jan 18, 2022	32.96	32.96	32.43	32.51
1262	AMEX	DFNL	Fri, Jan 14, 2022	32.99	33.14	32.80	33.14
1261	AMEX	DFNL	Thu, Jan 13, 2022	33.29	33.45	33.11	33.17
1260	AMEX	DFNL	Wed, Jan 12, 2022	33.08	33.20	32.96	33.11
1259	AMEX	DFNL	Tue, Jan 11, 2022	32.80	32.96	32.58	32.91
1258	AMEX	DFNL	Mon, Jan 10, 2022	32.79	32.79	32.35	32.66
1257	AMEX	DFNL	Fri, Jan 7, 2022	32.13	32.65	32.10	32.62
1256	AMEX	DFNL	Thu, Jan 6, 2022	31.90	32.06	31.71	32.00
1255	AMEX	DFNL	Wed, Jan 5, 2022	31.92	32.03	31.56	31.56
1254	AMEX	DFNL	Tue, Jan 4, 2022	31.40	31.95	31.40	31.84
1253	AMEX	DFNL	Mon, Jan 3, 2022	30.81	31.04	30.81	31.01
1252	AMEX	DFNL	Fri, Dec 31, 2021	30.72	30.72	30.56	30.56
1251	AMEX	DFNL	Thu, Dec 30, 2021	30.82	30.85	30.54	30.54
1250	AMEX	DFNL	Wed, Dec 29, 2021	30.68	30.80	30.56	30.62
1249	AMEX	DFNL	Tue, Dec 28, 2021	31.30	31.50	31.29	30.55
1248	AMEX	DFNL	Mon, Dec 27, 2021	31.20	31.27	31.00	31.27
1247	AMEX	DFNL	Thu, Dec 23, 2021	31.15	31.22	31.01	31.06
1246	AMEX	DFNL	Wed, Dec 22, 2021	30.70	30.87	30.64	30.87
1245	AMEX	DFNL	Tue, Dec 21, 2021	30.55	30.76	30.52	30.66
1244	AMEX	DFNL	Mon, Dec 20, 2021	30.30	30.30	29.79	30.10
1243	AMEX	DFNL	Fri, Dec 17, 2021	31.17	31.17	30.71	30.71
1242	AMEX	DFNL	Thu, Dec 16, 2021	31.32	31.61	31.27	31.40
1241	AMEX	DFNL	Wed, Dec 15, 2021	30.69	31.02	30.65	30.90
1240	AMEX	DFNL	Tue, Dec 14, 2021	30.73	31.17	30.73	30.96
1239	AMEX	DFNL	Mon, Dec 13, 2021	31.13	31.13	30.74	30.74
1238	AMEX	DFNL	Fri, Dec 10, 2021	31.32	31.32	31.08	31.27
1237	AMEX	DFNL	Thu, Dec 9, 2021	31.04	31.31	30.99	31.17
1236	AMEX	DFNL	Wed, Dec 8, 2021	31.33	31.35	31.21	31.22
1235	AMEX	DFNL	Tue, Dec 7, 2021	31.22	31.37	31.22	31.31
1234	AMEX	DFNL	Mon, Dec 6, 2021	30.61	31.16	30.61	30.89
1233	AMEX	DFNL	Fri, Dec 3, 2021	30.72	30.72	30.10	30.24
1232	AMEX	DFNL	Thu, Dec 2, 2021	30.16	30.77	30.16	30.63
1231	AMEX	DFNL	Wed, Dec 1, 2021	30.57	30.73	29.80	29.81
1230	AMEX	DFNL	Tue, Nov 30, 2021	30.44	30.44	29.93	29.98
1229	AMEX	DFNL	Mon, Nov 29, 2021	31.24	31.24	30.67	30.80
1228	AMEX	DFNL	Fri, Nov 26, 2021	31.01	31.01	30.59	30.83
1227	AMEX	DFNL	Wed, Nov 24, 2021	32.05	32.21	32.00	32.06
1226	AMEX	DFNL	Tue, Nov 23, 2021	31.85	32.16	31.85	32.16
1225	AMEX	DFNL	Mon, Nov 22, 2021	31.64	32.02	31.64	31.78
1224	AMEX	DFNL	Fri, Nov 19, 2021	31.45	31.52	31.11	31.32
1223	AMEX	DFNL	Thu, Nov 18, 2021	31.91	31.96	31.72	31.75
1222	AMEX	DFNL	Wed, Nov 17, 2021	32.15	32.15	31.90	31.97
1221	AMEX	DFNL	Tue, Nov 16, 2021	32.41	32.43	32.24	32.25
1220	AMEX	DFNL	Mon, Nov 15, 2021	32.52	32.55	32.38	32.38
1219	AMEX	DFNL	Fri, Nov 12, 2021	32.43	32.45	32.23	32.42
1218	AMEX	DFNL	Thu, Nov 11, 2021	32.42	32.51	32.31	32.44
1217	AMEX	DFNL	Wed, Nov 10, 2021	32.46	32.46	32.30	32.37
1216	AMEX	DFNL	Tue, Nov 9, 2021	32.30	32.35	32.15	32.29
1215	AMEX	DFNL	Mon, Nov 8, 2021	32.51	32.62	32.39	32.43
1214	AMEX	DFNL	Fri, Nov 5, 2021	32.34	32.52	32.20	32.28
1213	AMEX	DFNL	Thu, Nov 4, 2021	32.55	32.55	31.96	32.12
1212	AMEX	DFNL	Wed, Nov 3, 2021	32.46	32.65	32.38	32.55
1211	AMEX	DFNL	Tue, Nov 2, 2021	32.25	32.35	32.13	32.23
1210	AMEX	DFNL	Mon, Nov 1, 2021	32.32	32.32	32.20	32.29
1209	AMEX	DFNL	Fri, Oct 29, 2021	32.20	32.21	32.06	32.07
1208	AMEX	DFNL	Thu, Oct 28, 2021	32.14	32.28	32.11	32.28
1207	AMEX	DFNL	Wed, Oct 27, 2021	32.54	32.54	32.11	32.11
1206	AMEX	DFNL	Tue, Oct 26, 2021	32.96	32.98	32.73	32.81
1205	AMEX	DFNL	Mon, Oct 25, 2021	32.99	32.99	32.79	32.89
1204	AMEX	DFNL	Fri, Oct 22, 2021	32.78	33.00	32.69	32.89
1203	AMEX	DFNL	Thu, Oct 21, 2021	32.82	32.84	32.51	32.61
1202	AMEX	DFNL	Wed, Oct 20, 2021	32.33	32.77	32.33	32.77
1201	AMEX	DFNL	Tue, Oct 19, 2021	32.11	32.33	32.11	32.33
1200	AMEX	DFNL	Mon, Oct 18, 2021	31.88	32.13	31.88	32.01
1199	AMEX	DFNL	Fri, Oct 15, 2021	31.79	32.11	31.72	31.98
1198	AMEX	DFNL	Thu, Oct 14, 2021	31.44	31.58	31.22	31.56
1197	AMEX	DFNL	Wed, Oct 13, 2021	31.40	31.40	30.78	31.10
1196	AMEX	DFNL	Tue, Oct 12, 2021	31.36	31.52	31.29	31.35
1195	AMEX	DFNL	Mon, Oct 11, 2021	31.86	31.88	31.36	31.36
1194	AMEX	DFNL	Fri, Oct 8, 2021	31.49	31.76	31.47	31.68
1193	AMEX	DFNL	Thu, Oct 7, 2021	31.52	31.75	31.43	31.43
1192	AMEX	DFNL	Wed, Oct 6, 2021	30.93	31.24	30.82	31.23
1191	AMEX	DFNL	Tue, Oct 5, 2021	31.28	31.30	31.16	31.20
1190	AMEX	DFNL	Mon, Oct 4, 2021	30.85	31.21	30.71	30.73
1189	AMEX	DFNL	Fri, Oct 1, 2021	30.52	30.95	30.40	30.88
1188	AMEX	DFNL	Thu, Sep 30, 2021	30.85	30.89	30.41	30.41
1187	AMEX	DFNL	Wed, Sep 29, 2021	30.73	30.85	30.73	30.80
1186	AMEX	DFNL	Tue, Sep 28, 2021	31.26	31.26	30.74	30.74
1185	AMEX	DFNL	Mon, Sep 27, 2021	31.16	31.23	31.11	31.11
1184	AMEX	DFNL	Fri, Sep 24, 2021	30.42	30.72	30.42	30.61
1183	AMEX	DFNL	Thu, Sep 23, 2021	30.54	30.56	30.48	30.48
1182	AMEX	DFNL	Wed, Sep 22, 2021	29.89	29.98	29.82	29.82
1181	AMEX	DFNL	Tue, Sep 21, 2021	29.53	29.53	29.30	29.37
1180	AMEX	DFNL	Mon, Sep 20, 2021	29.22	29.32	28.95	29.32
1179	AMEX	DFNL	Fri, Sep 17, 2021	29.98	29.98	29.88	29.95
1178	AMEX	DFNL	Thu, Sep 16, 2021	30.28	30.28	30.09	30.09
1177	AMEX	DFNL	Wed, Sep 15, 2021	29.88	30.18	29.88	30.18
1176	AMEX	DFNL	Tue, Sep 14, 2021	30.38	30.41	29.71	29.76
1175	AMEX	DFNL	Mon, Sep 13, 2021	30.13	30.30	30.12	30.27
1174	AMEX	DFNL	Fri, Sep 10, 2021	30.27	30.42	29.90	29.90
1173	AMEX	DFNL	Thu, Sep 9, 2021	30.09	30.39	30.09	30.13
1172	AMEX	DFNL	Wed, Sep 8, 2021	30.14	30.14	29.95	30.10
1171	AMEX	DFNL	Tue, Sep 7, 2021	30.40	30.48	30.22	30.22
1170	AMEX	DFNL	Fri, Sep 3, 2021	30.50	30.50	30.28	30.36
1169	AMEX	DFNL	Thu, Sep 2, 2021	30.66	30.71	30.49	30.51
1168	AMEX	DFNL	Wed, Sep 1, 2021	30.84	30.84	30.54	30.57
1167	AMEX	DFNL	Tue, Aug 31, 2021	30.82	31.01	30.70	30.78
1166	AMEX	DFNL	Mon, Aug 30, 2021	31.47	31.47	30.94	30.94
1165	AMEX	DFNL	Fri, Aug 27, 2021	31.31	31.55	31.29	31.55
1164	AMEX	DFNL	Thu, Aug 26, 2021	31.38	31.38	31.12	31.12
1163	AMEX	DFNL	Wed, Aug 25, 2021	30.92	31.46	30.92	31.35
1162	AMEX	DFNL	Tue, Aug 24, 2021	30.90	30.99	30.78	30.92
1161	AMEX	DFNL	Mon, Aug 23, 2021	30.73	30.83	30.73	30.73
1160	AMEX	DFNL	Fri, Aug 20, 2021	30.41	30.60	30.31	30.57
1159	AMEX	DFNL	Thu, Aug 19, 2021	30.37	30.66	30.29	30.38
1158	AMEX	DFNL	Wed, Aug 18, 2021	30.91	31.16	30.82	30.82
1157	AMEX	DFNL	Tue, Aug 17, 2021	31.14	31.19	30.87	31.00
1156	AMEX	DFNL	Mon, Aug 16, 2021	31.28	31.33	31.07	31.33
1155	AMEX	DFNL	Fri, Aug 13, 2021	31.62	31.62	31.42	31.50
1154	AMEX	DFNL	Thu, Aug 12, 2021	31.56	31.56	31.37	31.56
1153	AMEX	DFNL	Wed, Aug 11, 2021	31.22	31.47	31.22	31.47
1152	AMEX	DFNL	Tue, Aug 10, 2021	30.84	31.17	30.80	31.10
1151	AMEX	DFNL	Mon, Aug 9, 2021	30.86	30.95	30.70	30.81
1150	AMEX	DFNL	Fri, Aug 6, 2021	30.48	30.84	30.48	30.76
1149	AMEX	DFNL	Thu, Aug 5, 2021	29.91	30.18	29.91	30.18
1148	AMEX	DFNL	Wed, Aug 4, 2021	29.78	30.09	29.78	29.84
1147	AMEX	DFNL	Tue, Aug 3, 2021	29.86	30.00	29.40	29.94
1146	AMEX	DFNL	Mon, Aug 2, 2021	30.19	30.19	29.77	29.77
1145	AMEX	DFNL	Fri, Jul 30, 2021	29.95	30.12	29.74	29.83
1144	AMEX	DFNL	Thu, Jul 29, 2021	29.95	30.17	29.95	30.06
1143	AMEX	DFNL	Wed, Jul 28, 2021	29.79	29.84	29.50	29.68
1142	AMEX	DFNL	Tue, Jul 27, 2021	29.49	29.86	29.40	29.74
1141	AMEX	DFNL	Mon, Jul 26, 2021	29.48	29.80	29.48	29.74
1140	AMEX	DFNL	Fri, Jul 23, 2021	29.73	29.89	29.49	29.56
1139	AMEX	DFNL	Thu, Jul 22, 2021	29.90	29.90	29.52	29.61
1138	AMEX	DFNL	Wed, Jul 21, 2021	29.56	30.03	29.56	29.90
1137	AMEX	DFNL	Tue, Jul 20, 2021	28.70	29.44	28.70	29.31
1136	AMEX	DFNL	Mon, Jul 19, 2021	28.95	28.95	28.52	28.67
1135	AMEX	DFNL	Fri, Jul 16, 2021	30.18	30.18	29.56	29.57
1134	AMEX	DFNL	Thu, Jul 15, 2021	29.61	30.11	29.61	29.97
1133	AMEX	DFNL	Wed, Jul 14, 2021	29.85	29.86	29.63	29.86
1132	AMEX	DFNL	Tue, Jul 13, 2021	30.23	30.23	29.92	29.97
1131	AMEX	DFNL	Mon, Jul 12, 2021	30.21	30.33	30.21	30.31
1130	AMEX	DFNL	Fri, Jul 9, 2021	29.59	30.12	29.59	30.07
1129	AMEX	DFNL	Thu, Jul 8, 2021	29.28	29.49	29.12	29.20
1128	AMEX	DFNL	Wed, Jul 7, 2021	29.66	29.90	29.64	29.77
1127	AMEX	DFNL	Tue, Jul 6, 2021	30.24	30.24	29.68	29.83
1126	AMEX	DFNL	Fri, Jul 2, 2021	30.26	30.28	30.15	30.20
1125	AMEX	DFNL	Thu, Jul 1, 2021	30.09	30.28	30.09	30.22
1124	AMEX	DFNL	Wed, Jun 30, 2021	29.97	30.00	29.92	30.00
1123	AMEX	DFNL	Tue, Jun 29, 2021	30.23	30.28	29.90	29.95
1122	AMEX	DFNL	Mon, Jun 28, 2021	30.42	30.42	29.94	30.08
1121	AMEX	DFNL	Fri, Jun 25, 2021	30.36	30.56	30.26	30.51
1120	AMEX	DFNL	Thu, Jun 24, 2021	29.86	30.22	29.83	30.14
1119	AMEX	DFNL	Wed, Jun 23, 2021	29.77	29.94	29.77	29.82
1118	AMEX	DFNL	Tue, Jun 22, 2021	29.71	29.79	29.50	29.71
1117	AMEX	DFNL	Mon, Jun 21, 2021	29.40	29.72	29.40	29.72
1116	AMEX	DFNL	Fri, Jun 18, 2021	29.26	29.26	28.98	29.00
1115	AMEX	DFNL	Thu, Jun 17, 2021	30.71	30.71	29.70	29.70
1114	AMEX	DFNL	Wed, Jun 16, 2021	30.62	30.78	30.36	30.67
1113	AMEX	DFNL	Tue, Jun 15, 2021	30.52	30.84	30.49	30.74
1112	AMEX	DFNL	Mon, Jun 14, 2021	30.71	30.75	30.39	30.44
1111	AMEX	DFNL	Fri, Jun 11, 2021	30.76	30.76	30.63	30.69
1110	AMEX	DFNL	Thu, Jun 10, 2021	30.93	30.93	30.53	30.58
1109	AMEX	DFNL	Wed, Jun 9, 2021	31.11	31.11	30.85	30.91
1108	AMEX	DFNL	Tue, Jun 8, 2021	31.13	31.27	30.88	31.23
1107	AMEX	DFNL	Mon, Jun 7, 2021	31.43	31.43	31.20	31.25
1106	AMEX	DFNL	Fri, Jun 4, 2021	31.45	31.49	31.26	31.44
1105	AMEX	DFNL	Thu, Jun 3, 2021	31.22	31.52	31.17	31.38
1104	AMEX	DFNL	Wed, Jun 2, 2021	31.29	31.48	31.25	31.37
1103	AMEX	DFNL	Tue, Jun 1, 2021	31.32	31.49	31.29	31.31
1102	AMEX	DFNL	Fri, May 28, 2021	31.08	31.11	30.92	31.08
1101	AMEX	DFNL	Thu, May 27, 2021	31.02	31.07	30.84	31.06
1100	AMEX	DFNL	Wed, May 26, 2021	30.56	30.75	30.50	30.64
1099	AMEX	DFNL	Tue, May 25, 2021	31.07	31.07	30.60	30.60
1098	AMEX	DFNL	Mon, May 24, 2021	30.95	31.01	30.87	30.97
1097	AMEX	DFNL	Fri, May 21, 2021	31.03	31.03	30.67	30.83
1096	AMEX	DFNL	Thu, May 20, 2021	30.57	30.69	30.40	30.59
1095	AMEX	DFNL	Wed, May 19, 2021	30.33	30.52	30.20	30.51
1094	AMEX	DFNL	Tue, May 18, 2021	31.05	31.16	30.75	30.75
1093	AMEX	DFNL	Mon, May 17, 2021	31.06	31.11	30.80	31.09
1092	AMEX	DFNL	Fri, May 14, 2021	30.84	31.12	30.73	31.06
1091	AMEX	DFNL	Thu, May 13, 2021	29.91	30.71	29.91	30.64
1090	AMEX	DFNL	Wed, May 12, 2021	30.54	30.61	29.96	30.00
1089	AMEX	DFNL	Tue, May 11, 2021	30.51	30.87	30.34	30.35
1088	AMEX	DFNL	Mon, May 10, 2021	31.24	31.34	30.94	30.94
1087	AMEX	DFNL	Fri, May 7, 2021	30.55	31.05	30.55	31.05
1086	AMEX	DFNL	Thu, May 6, 2021	30.58	30.79	30.41	30.79
1085	AMEX	DFNL	Wed, May 5, 2021	30.31	30.60	30.29	30.52
1084	AMEX	DFNL	Tue, May 4, 2021	30.05	30.32	29.85	30.32
1083	AMEX	DFNL	Mon, May 3, 2021	30.19	30.33	30.15	30.15
1082	AMEX	DFNL	Fri, Apr 30, 2021	30.10	30.26	30.00	30.02
1081	AMEX	DFNL	Thu, Apr 29, 2021	30.02	30.24	30.01	30.20
1080	AMEX	DFNL	Wed, Apr 28, 2021	29.64	29.82	29.64	29.76
1079	AMEX	DFNL	Tue, Apr 27, 2021	29.35	29.56	29.33	29.55
1078	AMEX	DFNL	Mon, Apr 26, 2021	29.46	29.47	29.32	29.33
1077	AMEX	DFNL	Fri, Apr 23, 2021	28.72	29.19	28.72	29.08
1076	AMEX	DFNL	Thu, Apr 22, 2021	28.78	28.87	28.67	28.68
1075	AMEX	DFNL	Wed, Apr 21, 2021	28.43	28.89	28.43	28.89
1074	AMEX	DFNL	Tue, Apr 20, 2021	28.96	28.96	28.44	28.56
1073	AMEX	DFNL	Mon, Apr 19, 2021	29.24	29.24	29.09	29.15
1072	AMEX	DFNL	Fri, Apr 16, 2021	29.19	29.30	29.15	29.26
1071	AMEX	DFNL	Thu, Apr 15, 2021	29.35	29.35	28.70	28.90
1070	AMEX	DFNL	Wed, Apr 14, 2021	28.75	29.20	28.75	29.10
1069	AMEX	DFNL	Tue, Apr 13, 2021	28.97	28.97	28.69	28.79
1068	AMEX	DFNL	Mon, Apr 12, 2021	28.96	29.07	28.94	29.04
1067	AMEX	DFNL	Fri, Apr 9, 2021	28.91	28.95	28.79	28.94
1066	AMEX	DFNL	Thu, Apr 8, 2021	28.72	28.78	28.47	28.75
1065	AMEX	DFNL	Wed, Apr 7, 2021	28.75	28.78	28.67	28.77
1064	AMEX	DFNL	Tue, Apr 6, 2021	28.75	28.76	28.54	28.67
1063	AMEX	DFNL	Mon, Apr 5, 2021	28.81	28.82	28.62	28.76
1062	AMEX	DFNL	Thu, Apr 1, 2021	28.23	28.43	28.20	28.42
1061	AMEX	DFNL	Wed, Mar 31, 2021	28.29	28.29	28.06	28.06
1060	AMEX	DFNL	Tue, Mar 30, 2021	28.20	28.46	28.20	28.33
1059	AMEX	DFNL	Mon, Mar 29, 2021	28.12	28.24	27.87	28.13
1058	AMEX	DFNL	Fri, Mar 26, 2021	28.23	28.38	28.11	28.38
1057	AMEX	DFNL	Thu, Mar 25, 2021	27.46	28.00	27.29	27.99
1056	AMEX	DFNL	Wed, Mar 24, 2021	27.61	27.86	27.53	27.53
1055	AMEX	DFNL	Tue, Mar 23, 2021	27.44	27.66	27.28	27.31
1054	AMEX	DFNL	Mon, Mar 22, 2021	28.00	28.00	27.74	27.80
1053	AMEX	DFNL	Fri, Mar 19, 2021	28.39	28.39	28.00	28.14
1052	AMEX	DFNL	Thu, Mar 18, 2021	28.65	29.09	28.44	28.51
1051	AMEX	DFNL	Wed, Mar 17, 2021	28.34	28.43	28.13	28.43
1050	AMEX	DFNL	Tue, Mar 16, 2021	28.25	28.25	28.02	28.17
1049	AMEX	DFNL	Mon, Mar 15, 2021	28.70	28.70	28.24	28.37
1048	AMEX	DFNL	Fri, Mar 12, 2021	28.63	28.67	28.59	28.65
1047	AMEX	DFNL	Thu, Mar 11, 2021	28.34	28.42	28.08	28.30
1046	AMEX	DFNL	Wed, Mar 10, 2021	27.83	28.37	27.83	28.26
1045	AMEX	DFNL	Tue, Mar 9, 2021	28.01	28.17	27.76	27.85
1044	AMEX	DFNL	Mon, Mar 8, 2021	28.02	28.42	28.00	28.25
1043	AMEX	DFNL	Fri, Mar 5, 2021	27.63	27.80	27.17	27.76
1042	AMEX	DFNL	Thu, Mar 4, 2021	27.53	27.61	27.02	27.21
1041	AMEX	DFNL	Wed, Mar 3, 2021	27.37	27.92	27.37	27.58
1040	AMEX	DFNL	Tue, Mar 2, 2021	27.08	27.33	27.05	27.25
1039	AMEX	DFNL	Mon, Mar 1, 2021	26.92	27.23	26.82	27.08
1038	AMEX	DFNL	Fri, Feb 26, 2021	26.77	26.77	26.21	26.40
1037	AMEX	DFNL	Thu, Feb 25, 2021	27.62	27.62	26.71	26.74
1036	AMEX	DFNL	Wed, Feb 24, 2021	26.89	27.38	26.89	27.32
1035	AMEX	DFNL	Tue, Feb 23, 2021	26.79	26.86	26.68	26.86
1034	AMEX	DFNL	Mon, Feb 22, 2021	26.19	26.68	26.19	26.63
1033	AMEX	DFNL	Fri, Feb 19, 2021	26.10	26.30	26.10	26.28
1032	AMEX	DFNL	Thu, Feb 18, 2021	26.08	26.08	25.77	25.94
1031	AMEX	DFNL	Wed, Feb 17, 2021	25.90	26.13	25.90	26.13
1030	AMEX	DFNL	Tue, Feb 16, 2021	26.01	26.15	26.01	26.11
1029	AMEX	DFNL	Fri, Feb 12, 2021	25.46	25.66	25.46	25.62
1028	AMEX	DFNL	Thu, Feb 11, 2021	25.58	25.61	25.41	25.50
1027	AMEX	DFNL	Wed, Feb 10, 2021	25.61	25.61	25.43	25.48
1026	AMEX	DFNL	Tue, Feb 9, 2021	25.43	25.50	25.32	25.48
1025	AMEX	DFNL	Mon, Feb 8, 2021	25.40	25.42	25.29	25.39
1024	AMEX	DFNL	Fri, Feb 5, 2021	25.24	25.28	25.12	25.18
1023	AMEX	DFNL	Thu, Feb 4, 2021	24.49	24.99	24.49	24.99
1022	AMEX	DFNL	Wed, Feb 3, 2021	24.14	24.38	24.14	24.38
1021	AMEX	DFNL	Tue, Feb 2, 2021	23.95	24.26	23.95	24.18
1020	AMEX	DFNL	Mon, Feb 1, 2021	23.60	23.64	23.52	23.61
1019	AMEX	DFNL	Fri, Jan 29, 2021	23.93	23.93	23.47	23.56
1018	AMEX	DFNL	Thu, Jan 28, 2021	23.74	24.10	23.74	23.99
1017	AMEX	DFNL	Wed, Jan 27, 2021	23.80	23.80	23.46	23.46
1016	AMEX	DFNL	Tue, Jan 26, 2021	24.42	24.42	24.02	24.02
1015	AMEX	DFNL	Mon, Jan 25, 2021	24.41	24.41	24.07	24.34
1014	AMEX	DFNL	Fri, Jan 22, 2021	24.59	24.66	24.46	24.63
1013	AMEX	DFNL	Thu, Jan 21, 2021	25.07	25.07	24.80	24.90
1012	AMEX	DFNL	Wed, Jan 20, 2021	25.20	25.20	24.96	25.07
1011	AMEX	DFNL	Tue, Jan 19, 2021	25.25	25.37	25.17	25.25
1010	AMEX	DFNL	Fri, Jan 15, 2021	25.25	25.28	24.93	25.11
1009	AMEX	DFNL	Thu, Jan 14, 2021	25.55	25.76	25.50	25.64
1008	AMEX	DFNL	Wed, Jan 13, 2021	25.39	25.45	25.26	25.41
1007	AMEX	DFNL	Tue, Jan 12, 2021	25.34	25.53	25.28	25.48
1006	AMEX	DFNL	Mon, Jan 11, 2021	24.93	25.17	24.93	25.15
1005	AMEX	DFNL	Fri, Jan 8, 2021	25.39	25.39	24.97	25.24
1004	AMEX	DFNL	Thu, Jan 7, 2021	25.29	25.48	25.20	25.30
1003	AMEX	DFNL	Wed, Jan 6, 2021	24.28	25.12	24.28	24.97
1002	AMEX	DFNL	Tue, Jan 5, 2021	23.58	23.84	23.54	23.79
1001	AMEX	DFNL	Mon, Jan 4, 2021	23.89	23.97	23.41	23.62
1000	AMEX	DFNL	Thu, Dec 31, 2020	23.68	23.86	23.59	23.86
999	AMEX	DFNL	Wed, Dec 30, 2020	23.66	23.72	23.61	23.69
998	AMEX	DFNL	Tue, Dec 29, 2020	23.78	23.78	23.47	23.53
997	AMEX	DFNL	Mon, Dec 28, 2020	24.03	24.12	23.97	23.97
996	AMEX	DFNL	Thu, Dec 24, 2020	23.95	23.95	23.68	23.79
995	AMEX	DFNL	Wed, Dec 23, 2020	23.50	23.94	23.50	23.87
994	AMEX	DFNL	Tue, Dec 22, 2020	23.51	23.53	23.36	23.36
993	AMEX	DFNL	Mon, Dec 21, 2020	23.48	23.67	23.24	23.54
992	AMEX	DFNL	Fri, Dec 18, 2020	23.60	23.60	23.28	23.38
991	AMEX	DFNL	Thu, Dec 17, 2020	23.59	23.61	23.49	23.57
990	AMEX	DFNL	Wed, Dec 16, 2020	23.48	23.59	23.47	23.55
989	AMEX	DFNL	Tue, Dec 15, 2020	23.31	23.55	23.15	23.50
988	AMEX	DFNL	Mon, Dec 14, 2020	23.71	23.71	23.16	23.16
987	AMEX	DFNL	Fri, Dec 11, 2020	23.39	23.43	23.26	23.35
986	AMEX	DFNL	Thu, Dec 10, 2020	23.44	23.71	23.37	23.69
985	AMEX	DFNL	Wed, Dec 9, 2020	23.66	23.71	23.55	23.66
984	AMEX	DFNL	Tue, Dec 8, 2020	23.40	23.57	23.40	23.53
983	AMEX	DFNL	Mon, Dec 7, 2020	23.61	23.61	23.46	23.52
982	AMEX	DFNL	Fri, Dec 4, 2020	23.61	23.75	23.61	23.71
981	AMEX	DFNL	Thu, Dec 3, 2020	23.50	23.56	23.42	23.47
980	AMEX	DFNL	Wed, Dec 2, 2020	23.28	23.51	23.24	23.51
979	AMEX	DFNL	Tue, Dec 1, 2020	23.26	23.44	23.24	23.29
978	AMEX	DFNL	Mon, Nov 30, 2020	23.24	23.32	22.78	22.79
977	AMEX	DFNL	Fri, Nov 27, 2020	23.29	23.45	23.29	23.33
976	AMEX	DFNL	Wed, Nov 25, 2020	23.33	23.55	23.33	23.49
975	AMEX	DFNL	Tue, Nov 24, 2020	23.18	23.61	23.18	23.57
974	AMEX	DFNL	Mon, Nov 23, 2020	22.66	22.81	22.66	22.76
973	AMEX	DFNL	Fri, Nov 20, 2020	22.40	22.40	22.28	22.36
972	AMEX	DFNL	Thu, Nov 19, 2020	22.46	22.59	22.30	22.55
971	AMEX	DFNL	Wed, Nov 18, 2020	22.95	23.16	22.65	22.65
970	AMEX	DFNL	Tue, Nov 17, 2020	22.70	22.93	22.58	22.86
969	AMEX	DFNL	Mon, Nov 16, 2020	22.92	22.92	22.73	22.89
968	AMEX	DFNL	Fri, Nov 13, 2020	22.10	22.37	22.10	22.35
967	AMEX	DFNL	Thu, Nov 12, 2020	22.00	22.04	21.71	21.88
966	AMEX	DFNL	Wed, Nov 11, 2020	22.70	22.70	22.15	22.25
965	AMEX	DFNL	Tue, Nov 10, 2020	22.49	22.66	22.44	22.60
964	AMEX	DFNL	Mon, Nov 9, 2020	21.80	22.64	21.80	22.38
963	AMEX	DFNL	Fri, Nov 6, 2020	20.65	20.65	20.22	20.34
962	AMEX	DFNL	Thu, Nov 5, 2020	20.11	20.60	20.11	20.47
961	AMEX	DFNL	Wed, Nov 4, 2020	20.02	20.30	19.71	19.99
960	AMEX	DFNL	Tue, Nov 3, 2020	20.19	20.40	20.19	20.37
959	AMEX	DFNL	Mon, Nov 2, 2020	19.58	19.85	19.58	19.78
958	AMEX	DFNL	Fri, Oct 30, 2020	19.17	19.30	19.03	19.29
957	AMEX	DFNL	Thu, Oct 29, 2020	18.91	19.32	18.79	19.26
956	AMEX	DFNL	Wed, Oct 28, 2020	19.20	19.20	18.97	18.97
955	AMEX	DFNL	Tue, Oct 27, 2020	19.85	19.85	19.52	19.52
954	AMEX	DFNL	Mon, Oct 26, 2020	20.20	20.20	19.80	19.94
953	AMEX	DFNL	Fri, Oct 23, 2020	20.58	20.58	20.36	20.49
952	AMEX	DFNL	Thu, Oct 22, 2020	19.89	20.39	19.89	20.36
951	AMEX	DFNL	Wed, Oct 21, 2020	19.90	20.01	19.90	19.94
950	AMEX	DFNL	Tue, Oct 20, 2020	19.89	20.09	19.89	19.95
949	AMEX	DFNL	Mon, Oct 19, 2020	20.06	20.06	19.74	19.74
948	AMEX	DFNL	Fri, Oct 16, 2020	19.95	20.03	19.86	19.98
947	AMEX	DFNL	Thu, Oct 15, 2020	19.73	19.87	19.73	19.85
946	AMEX	DFNL	Wed, Oct 14, 2020	20.12	20.12	19.82	19.82
945	AMEX	DFNL	Tue, Oct 13, 2020	20.37	20.37	19.98	20.06
944	AMEX	DFNL	Mon, Oct 12, 2020	20.27	20.50	20.27	20.50
943	AMEX	DFNL	Fri, Oct 9, 2020	20.35	20.35	20.14	20.25
942	AMEX	DFNL	Thu, Oct 8, 2020	20.02	20.26	20.02	20.26
941	AMEX	DFNL	Wed, Oct 7, 2020	19.95	19.95	19.76	19.90
940	AMEX	DFNL	Tue, Oct 6, 2020	19.92	20.05	19.53	19.57
939	AMEX	DFNL	Mon, Oct 5, 2020	19.57	19.76	19.57	19.76
938	AMEX	DFNL	Fri, Oct 2, 2020	18.86	19.42	18.86	19.37
937	AMEX	DFNL	Thu, Oct 1, 2020	19.10	19.15	18.97	19.15
936	AMEX	DFNL	Wed, Sep 30, 2020	18.83	19.14	18.83	19.05
935	AMEX	DFNL	Tue, Sep 29, 2020	18.96	18.96	18.65	18.79
934	AMEX	DFNL	Mon, Sep 28, 2020	19.06	19.12	18.99	18.99
933	AMEX	DFNL	Fri, Sep 25, 2020	18.24	18.56	18.24	18.53
932	AMEX	DFNL	Thu, Sep 24, 2020	18.32	18.47	18.17	18.32
931	AMEX	DFNL	Wed, Sep 23, 2020	18.80	18.83	18.35	18.36
930	AMEX	DFNL	Tue, Sep 22, 2020	18.96	18.96	18.66	18.76
929	AMEX	DFNL	Mon, Sep 21, 2020	19.24	19.24	18.75	18.94
928	AMEX	DFNL	Fri, Sep 18, 2020	19.80	19.87	19.68	19.70
927	AMEX	DFNL	Thu, Sep 17, 2020	19.75	19.88	19.70	19.75
926	AMEX	DFNL	Wed, Sep 16, 2020	19.84	20.11	19.84	20.04
925	AMEX	DFNL	Tue, Sep 15, 2020	20.06	20.06	19.80	19.81
924	AMEX	DFNL	Mon, Sep 14, 2020	19.88	20.22	19.88	20.11
923	AMEX	DFNL	Fri, Sep 11, 2020	19.62	19.80	19.56	19.77
922	AMEX	DFNL	Thu, Sep 10, 2020	19.99	19.99	19.56	19.58
921	AMEX	DFNL	Wed, Sep 9, 2020	19.88	19.92	19.76	19.82
920	AMEX	DFNL	Tue, Sep 8, 2020	20.07	20.07	19.68	19.68
919	AMEX	DFNL	Fri, Sep 4, 2020	20.49	20.62	20.10	20.37
918	AMEX	DFNL	Thu, Sep 3, 2020	20.46	20.60	20.00	20.00
917	AMEX	DFNL	Wed, Sep 2, 2020	20.18	20.46	20.18	20.46
916	AMEX	DFNL	Tue, Sep 1, 2020	20.00	20.18	20.00	20.09
915	AMEX	DFNL	Mon, Aug 31, 2020	20.32	20.32	20.11	20.11
914	AMEX	DFNL	Fri, Aug 28, 2020	20.26	20.41	20.26	20.41
913	AMEX	DFNL	Thu, Aug 27, 2020	19.88	20.31	19.88	20.26
912	AMEX	DFNL	Wed, Aug 26, 2020	20.11	20.11	19.91	19.93
911	AMEX	DFNL	Tue, Aug 25, 2020	20.23	20.23	19.99	20.06
910	AMEX	DFNL	Mon, Aug 24, 2020	19.60	19.96	19.60	19.96
909	AMEX	DFNL	Fri, Aug 21, 2020	19.43	19.56	19.43	19.48
908	AMEX	DFNL	Thu, Aug 20, 2020	19.50	19.59	19.44	19.53
907	AMEX	DFNL	Wed, Aug 19, 2020	19.82	19.93	19.71	19.71
906	AMEX	DFNL	Tue, Aug 18, 2020	19.90	19.90	19.70	19.70
905	AMEX	DFNL	Mon, Aug 17, 2020	20.13	20.13	19.89	19.89
904	AMEX	DFNL	Fri, Aug 14, 2020	20.27	20.33	20.21	20.21
903	AMEX	DFNL	Thu, Aug 13, 2020	20.17	20.27	20.07	20.10
902	AMEX	DFNL	Wed, Aug 12, 2020	20.82	20.82	20.32	20.35
901	AMEX	DFNL	Tue, Aug 11, 2020	20.51	20.72	20.34	20.35
900	AMEX	DFNL	Mon, Aug 10, 2020	20.10	20.11	20.02	20.10
899	AMEX	DFNL	Fri, Aug 7, 2020	19.30	19.88	19.30	19.88
898	AMEX	DFNL	Thu, Aug 6, 2020	19.51	19.51	19.37	19.44
897	AMEX	DFNL	Wed, Aug 5, 2020	19.32	19.43	19.32	19.42
896	AMEX	DFNL	Tue, Aug 4, 2020	19.18	19.18	19.07	19.12
895	AMEX	DFNL	Mon, Aug 3, 2020	19.19	19.28	19.16	19.19
894	AMEX	DFNL	Fri, Jul 31, 2020	19.14	19.14	18.91	19.08
893	AMEX	DFNL	Thu, Jul 30, 2020	19.11	19.27	18.95	19.27
892	AMEX	DFNL	Wed, Jul 29, 2020	19.17	19.58	19.17	19.58
891	AMEX	DFNL	Tue, Jul 28, 2020	19.22	19.27	19.19	19.20
890	AMEX	DFNL	Mon, Jul 27, 2020	19.40	19.40	19.12	19.29
889	AMEX	DFNL	Fri, Jul 24, 2020	19.39	19.55	19.39	19.47
888	AMEX	DFNL	Thu, Jul 23, 2020	19.18	19.50	19.18	19.43
887	AMEX	DFNL	Wed, Jul 22, 2020	19.31	19.33	19.22	19.33
886	AMEX	DFNL	Tue, Jul 21, 2020	19.00	19.37	19.00	19.27
885	AMEX	DFNL	Mon, Jul 20, 2020	18.94	19.01	18.87	18.97
884	AMEX	DFNL	Fri, Jul 17, 2020	19.33	19.33	19.03	19.03
883	AMEX	DFNL	Thu, Jul 16, 2020	19.11	19.51	19.11	19.31
882	AMEX	DFNL	Wed, Jul 15, 2020	19.28	19.35	19.13	19.32
881	AMEX	DFNL	Tue, Jul 14, 2020	18.83	18.97	18.72	18.97
880	AMEX	DFNL	Mon, Jul 13, 2020	18.73	19.10	18.73	18.85
879	AMEX	DFNL	Fri, Jul 10, 2020	18.18	18.71	18.18	18.71
878	AMEX	DFNL	Thu, Jul 9, 2020	18.52	18.52	17.97	18.02
877	AMEX	DFNL	Wed, Jul 8, 2020	18.38	18.56	18.31	18.56
876	AMEX	DFNL	Tue, Jul 7, 2020	18.68	18.68	18.33	18.35
875	AMEX	DFNL	Mon, Jul 6, 2020	18.85	19.05	18.71	18.83
874	AMEX	DFNL	Thu, Jul 2, 2020	18.72	18.82	18.41	18.41
873	AMEX	DFNL	Wed, Jul 1, 2020	18.69	18.74	18.31	18.36
872	AMEX	DFNL	Tue, Jun 30, 2020	18.25	18.56	18.25	18.52
871	AMEX	DFNL	Mon, Jun 29, 2020	18.38	18.46	18.27	18.30
870	AMEX	DFNL	Fri, Jun 26, 2020	18.52	18.52	18.01	18.04
869	AMEX	DFNL	Thu, Jun 25, 2020	18.69	18.92	18.58	18.91
868	AMEX	DFNL	Wed, Jun 24, 2020	19.00	19.00	18.53	18.57
867	AMEX	DFNL	Tue, Jun 23, 2020	19.46	19.46	19.22	19.22
866	AMEX	DFNL	Mon, Jun 22, 2020	19.10	19.13	18.96	19.11
865	AMEX	DFNL	Fri, Jun 19, 2020	19.51	19.52	19.06	19.20
864	AMEX	DFNL	Thu, Jun 18, 2020	19.20	19.38	19.20	19.30
863	AMEX	DFNL	Wed, Jun 17, 2020	19.69	19.69	19.47	19.53
862	AMEX	DFNL	Tue, Jun 16, 2020	20.00	20.01	19.59	19.67
861	AMEX	DFNL	Mon, Jun 15, 2020	18.70	19.53	18.53	19.39
860	AMEX	DFNL	Fri, Jun 12, 2020	19.28	19.39	18.82	19.26
859	AMEX	DFNL	Thu, Jun 11, 2020	19.39	19.51	18.72	18.74
858	AMEX	DFNL	Wed, Jun 10, 2020	20.71	20.78	20.27	20.27
857	AMEX	DFNL	Tue, Jun 9, 2020	21.17	21.28	21.01	21.17
856	AMEX	DFNL	Mon, Jun 8, 2020	21.66	21.70	21.48	21.66
855	AMEX	DFNL	Fri, Jun 5, 2020	21.66	21.66	21.18	21.24
854	AMEX	DFNL	Thu, Jun 4, 2020	20.14	20.43	20.14	20.43
853	AMEX	DFNL	Wed, Jun 3, 2020	19.55	20.07	19.55	20.05
852	AMEX	DFNL	Tue, Jun 2, 2020	19.05	19.25	19.03	19.14
851	AMEX	DFNL	Mon, Jun 1, 2020	18.66	18.92	18.66	18.85
850	AMEX	DFNL	Fri, May 29, 2020	18.74	18.80	18.54	18.67
849	AMEX	DFNL	Thu, May 28, 2020	19.42	19.42	18.92	18.95
848	AMEX	DFNL	Wed, May 27, 2020	19.00	19.27	18.83	19.22
847	AMEX	DFNL	Tue, May 26, 2020	17.92	18.60	17.92	18.40
846	AMEX	DFNL	Fri, May 22, 2020	17.37	17.37	17.16	17.30
845	AMEX	DFNL	Thu, May 21, 2020	17.34	17.52	17.34	17.42
844	AMEX	DFNL	Wed, May 20, 2020	17.43	17.54	17.38	17.49
843	AMEX	DFNL	Tue, May 19, 2020	17.36	17.36	17.00	17.00
842	AMEX	DFNL	Mon, May 18, 2020	16.91	17.46	16.91	17.37
841	AMEX	DFNL	Fri, May 15, 2020	16.33	16.36	16.25	16.34
840	AMEX	DFNL	Thu, May 14, 2020	15.71	16.43	15.61	16.41
839	AMEX	DFNL	Wed, May 13, 2020	16.55	16.55	15.94	16.04
838	AMEX	DFNL	Tue, May 12, 2020	17.29	17.29	16.76	16.76
837	AMEX	DFNL	Mon, May 11, 2020	17.25	17.33	17.09	17.21
836	AMEX	DFNL	Fri, May 8, 2020	17.46	17.62	17.46	17.62
835	AMEX	DFNL	Thu, May 7, 2020	17.12	17.45	17.12	17.15
834	AMEX	DFNL	Wed, May 6, 2020	17.26	17.26	16.82	16.82
833	AMEX	DFNL	Tue, May 5, 2020	17.51	17.62	17.12	17.15
832	AMEX	DFNL	Mon, May 4, 2020	17.29	17.32	17.04	17.30
831	AMEX	DFNL	Fri, May 1, 2020	17.82	17.82	17.44	17.52
830	AMEX	DFNL	Thu, Apr 30, 2020	18.56	18.56	18.16	18.25
829	AMEX	DFNL	Wed, Apr 29, 2020	18.61	18.98	18.59	18.83
828	AMEX	DFNL	Tue, Apr 28, 2020	18.13	18.30	17.92	18.02
827	AMEX	DFNL	Mon, Apr 27, 2020	17.20	17.69	17.20	17.67
826	AMEX	DFNL	Fri, Apr 24, 2020	16.94	17.09	16.74	17.00
825	AMEX	DFNL	Thu, Apr 23, 2020	16.97	17.12	16.77	16.82
824	AMEX	DFNL	Wed, Apr 22, 2020	17.02	17.02	16.78	16.86
823	AMEX	DFNL	Tue, Apr 21, 2020	16.91	17.01	16.74	16.80
822	AMEX	DFNL	Mon, Apr 20, 2020	17.33	17.62	17.16	17.31
821	AMEX	DFNL	Fri, Apr 17, 2020	17.39	17.73	17.39	17.73
820	AMEX	DFNL	Thu, Apr 16, 2020	16.84	16.89	16.62	16.75
819	AMEX	DFNL	Wed, Apr 15, 2020	17.39	17.39	17.01	17.06
818	AMEX	DFNL	Tue, Apr 14, 2020	18.32	18.34	17.72	17.95
817	AMEX	DFNL	Mon, Apr 13, 2020	18.54	18.54	17.90	17.94
816	AMEX	DFNL	Thu, Apr 9, 2020	18.11	18.79	18.11	18.59
815	AMEX	DFNL	Wed, Apr 8, 2020	17.33	17.85	17.26	17.72
814	AMEX	DFNL	Tue, Apr 7, 2020	17.59	17.97	17.18	17.19
813	AMEX	DFNL	Mon, Apr 6, 2020	16.24	16.91	16.24	16.89
812	AMEX	DFNL	Fri, Apr 3, 2020	16.09	16.09	15.50	15.67
811	AMEX	DFNL	Thu, Apr 2, 2020	15.77	16.14	15.67	16.03
810	AMEX	DFNL	Wed, Apr 1, 2020	15.98	16.02	15.64	15.65
809	AMEX	DFNL	Tue, Mar 31, 2020	16.94	17.18	16.56	16.71
808	AMEX	DFNL	Mon, Mar 30, 2020	16.87	17.16	16.52	17.16
807	AMEX	DFNL	Fri, Mar 27, 2020	16.87	17.30	16.54	16.91
806	AMEX	DFNL	Thu, Mar 26, 2020	16.62	17.52	16.62	17.52
805	AMEX	DFNL	Wed, Mar 25, 2020	16.22	16.99	15.70	16.26
804	AMEX	DFNL	Tue, Mar 24, 2020	15.03	16.08	15.03	16.01
803	AMEX	DFNL	Mon, Mar 23, 2020	14.70	14.73	14.00	14.27
802	AMEX	DFNL	Fri, Mar 20, 2020	15.74	15.79	14.98	14.99
801	AMEX	DFNL	Thu, Mar 19, 2020	14.94	15.78	14.61	15.67
800	AMEX	DFNL	Wed, Mar 18, 2020	15.28	15.71	14.66	14.99
799	AMEX	DFNL	Tue, Mar 17, 2020	15.62	16.52	15.62	16.52
798	AMEX	DFNL	Mon, Mar 16, 2020	16.03	17.25	15.93	15.99
797	AMEX	DFNL	Fri, Mar 13, 2020	17.28	18.63	16.92	18.50
796	AMEX	DFNL	Thu, Mar 12, 2020	17.32	17.57	15.62	16.55
795	AMEX	DFNL	Wed, Mar 11, 2020	19.04	19.14	18.35	18.56
794	AMEX	DFNL	Tue, Mar 10, 2020	19.51	19.66	18.75	19.65
793	AMEX	DFNL	Mon, Mar 9, 2020	19.51	19.53	18.52	18.75
792	AMEX	DFNL	Fri, Mar 6, 2020	20.66	21.06	20.51	20.91
791	AMEX	DFNL	Thu, Mar 5, 2020	21.79	21.84	21.32	21.51
790	AMEX	DFNL	Wed, Mar 4, 2020	22.18	22.58	21.93	22.58
789	AMEX	DFNL	Tue, Mar 3, 2020	22.83	22.93	21.84	21.96
788	AMEX	DFNL	Mon, Mar 2, 2020	22.10	22.82	21.80	22.82
787	AMEX	DFNL	Fri, Feb 28, 2020	21.76	22.12	21.61	22.12
786	AMEX	DFNL	Thu, Feb 27, 2020	22.87	23.31	22.70	22.76
785	AMEX	DFNL	Wed, Feb 26, 2020	23.78	23.87	23.42	23.42
784	AMEX	DFNL	Tue, Feb 25, 2020	24.42	24.42	23.61	23.62
783	AMEX	DFNL	Mon, Feb 24, 2020	24.66	24.68	24.42	24.49
782	AMEX	DFNL	Fri, Feb 21, 2020	25.40	25.40	25.15	25.27
781	AMEX	DFNL	Thu, Feb 20, 2020	25.52	25.60	25.27	25.45
780	AMEX	DFNL	Wed, Feb 19, 2020	25.51	25.63	25.50	25.63
779	AMEX	DFNL	Tue, Feb 18, 2020	25.53	25.61	25.23	25.36
778	AMEX	DFNL	Fri, Feb 14, 2020	25.63	25.66	25.60	25.61
777	AMEX	DFNL	Thu, Feb 13, 2020	25.55	25.66	25.55	25.58
776	AMEX	DFNL	Wed, Feb 12, 2020	25.76	25.76	25.57	25.64
775	AMEX	DFNL	Tue, Feb 11, 2020	25.67	25.70	25.61	25.67
774	AMEX	DFNL	Mon, Feb 10, 2020	25.41	25.50	25.41	25.50
773	AMEX	DFNL	Fri, Feb 7, 2020	25.45	25.47	25.42	25.46
772	AMEX	DFNL	Thu, Feb 6, 2020	25.64	25.64	25.63	25.64
771	AMEX	DFNL	Wed, Feb 5, 2020	25.25	25.49	25.25	25.46
770	AMEX	DFNL	Tue, Feb 4, 2020	25.03	25.05	25.00	25.00
769	AMEX	DFNL	Mon, Feb 3, 2020	24.94	24.94	24.70	24.71
768	AMEX	DFNL	Fri, Jan 31, 2020	24.88	24.88	24.62	24.68
767	AMEX	DFNL	Thu, Jan 30, 2020	24.79	25.07	24.63	25.07
766	AMEX	DFNL	Wed, Jan 29, 2020	24.90	24.97	24.71	24.76
765	AMEX	DFNL	Tue, Jan 28, 2020	24.73	24.94	24.69	24.85
764	AMEX	DFNL	Mon, Jan 27, 2020	24.69	24.72	24.60	24.61
763	AMEX	DFNL	Fri, Jan 24, 2020	25.39	25.39	25.05	25.06
762	AMEX	DFNL	Thu, Jan 23, 2020	25.33	25.33	25.17	25.29
761	AMEX	DFNL	Wed, Jan 22, 2020	25.42	25.42	25.40	25.41
760	AMEX	DFNL	Tue, Jan 21, 2020	25.41	25.45	25.20	25.20
759	AMEX	DFNL	Fri, Jan 17, 2020	25.54	25.54	25.39	25.39
758	AMEX	DFNL	Thu, Jan 16, 2020	25.34	25.34	25.22	25.31
757	AMEX	DFNL	Wed, Jan 15, 2020	25.31	25.41	25.31	25.35
756	AMEX	DFNL	Tue, Jan 14, 2020	25.48	25.64	25.43	25.43
755	AMEX	DFNL	Mon, Jan 13, 2020	25.36	25.52	25.36	25.48
754	AMEX	DFNL	Fri, Jan 10, 2020	25.57	25.59	25.40	25.41
753	AMEX	DFNL	Thu, Jan 9, 2020	25.59	25.66	25.55	25.58
752	AMEX	DFNL	Wed, Jan 8, 2020	25.35	25.57	25.35	25.43
751	AMEX	DFNL	Tue, Jan 7, 2020	25.37	25.46	25.32	25.44
750	AMEX	DFNL	Mon, Jan 6, 2020	25.34	25.46	25.25	25.43
749	AMEX	DFNL	Fri, Jan 3, 2020	25.41	25.57	25.41	25.45
748	AMEX	DFNL	Thu, Jan 2, 2020	25.56	25.72	25.51	25.72
747	AMEX	DFNL	Tue, Dec 31, 2019	25.48	25.52	25.44	25.47
746	AMEX	DFNL	Mon, Dec 30, 2019	25.58	25.60	25.46	25.47
745	AMEX	DFNL	Fri, Dec 27, 2019	25.67	25.67	25.52	25.58
744	AMEX	DFNL	Thu, Dec 26, 2019	26.28	26.28	26.24	26.28
743	AMEX	DFNL	Tue, Dec 24, 2019	26.14	26.15	26.09	26.12
742	AMEX	DFNL	Mon, Dec 23, 2019	26.18	26.24	26.08	26.08
741	AMEX	DFNL	Fri, Dec 20, 2019	26.21	26.25	26.16	26.17
740	AMEX	DFNL	Thu, Dec 19, 2019	26.14	26.15	26.10	26.11
739	AMEX	DFNL	Wed, Dec 18, 2019	26.17	26.24	26.08	26.12
738	AMEX	DFNL	Tue, Dec 17, 2019	26.16	26.29	26.11	26.27
737	AMEX	DFNL	Mon, Dec 16, 2019	26.21	26.27	26.10	26.10
736	AMEX	DFNL	Fri, Dec 13, 2019	26.06	26.12	25.83	25.91
735	AMEX	DFNL	Thu, Dec 12, 2019	25.60	26.05	25.60	26.00
734	AMEX	DFNL	Wed, Dec 11, 2019	25.58	25.60	25.45	25.45
733	AMEX	DFNL	Tue, Dec 10, 2019	25.52	25.55	25.46	25.48
732	AMEX	DFNL	Mon, Dec 9, 2019	25.50	25.59	25.48	25.48
731	AMEX	DFNL	Fri, Dec 6, 2019	25.50	25.61	25.44	25.55
730	AMEX	DFNL	Thu, Dec 5, 2019	25.08	25.17	25.08	25.17
729	AMEX	DFNL	Wed, Dec 4, 2019	25.10	25.14	25.07	25.11
728	AMEX	DFNL	Tue, Dec 3, 2019	24.80	24.92	24.59	24.90
727	AMEX	DFNL	Mon, Dec 2, 2019	25.32	25.32	25.13	25.13
726	AMEX	DFNL	Fri, Nov 29, 2019	25.40	25.40	25.27	25.27
725	AMEX	DFNL	Wed, Nov 27, 2019	25.39	25.49	25.36	25.46
724	AMEX	DFNL	Tue, Nov 26, 2019	25.34	25.37	25.26	25.34
723	AMEX	DFNL	Mon, Nov 25, 2019	25.37	25.43	25.30	25.34
722	AMEX	DFNL	Fri, Nov 22, 2019	25.09	25.19	25.09	25.16
721	AMEX	DFNL	Thu, Nov 21, 2019	25.00	25.12	24.98	25.08
720	AMEX	DFNL	Wed, Nov 20, 2019	25.07	25.16	24.92	25.04
719	AMEX	DFNL	Tue, Nov 19, 2019	25.20	25.22	25.11	25.18
718	AMEX	DFNL	Mon, Nov 18, 2019	25.06	25.17	24.99	25.15
717	AMEX	DFNL	Fri, Nov 15, 2019	25.06	25.10	25.05	25.05
716	AMEX	DFNL	Thu, Nov 14, 2019	25.00	25.00	24.80	24.98
715	AMEX	DFNL	Wed, Nov 13, 2019	25.03	25.10	24.98	25.00
714	AMEX	DFNL	Tue, Nov 12, 2019	25.29	25.29	25.16	25.16
713	AMEX	DFNL	Mon, Nov 11, 2019	25.22	25.29	25.19	25.21
712	AMEX	DFNL	Fri, Nov 8, 2019	25.33	25.33	25.25	25.29
711	AMEX	DFNL	Thu, Nov 7, 2019	25.45	25.52	25.35	25.37
710	AMEX	DFNL	Wed, Nov 6, 2019	25.04	25.13	25.04	25.08
709	AMEX	DFNL	Tue, Nov 5, 2019	24.97	25.11	24.97	25.11
708	AMEX	DFNL	Mon, Nov 4, 2019	24.84	24.93	24.84	24.87
707	AMEX	DFNL	Fri, Nov 1, 2019	24.50	24.76	24.50	24.60
706	AMEX	DFNL	Thu, Oct 31, 2019	24.25	24.28	24.20	24.28
705	AMEX	DFNL	Wed, Oct 30, 2019	24.36	24.46	24.32	24.42
704	AMEX	DFNL	Tue, Oct 29, 2019	24.53	24.53	24.38	24.42
703	AMEX	DFNL	Mon, Oct 28, 2019	24.39	24.47	24.39	24.44
702	AMEX	DFNL	Fri, Oct 25, 2019	24.16	24.30	24.13	24.27
701	AMEX	DFNL	Thu, Oct 24, 2019	24.19	24.19	24.03	24.09
700	AMEX	DFNL	Wed, Oct 23, 2019	23.99	24.10	23.92	24.05
699	AMEX	DFNL	Tue, Oct 22, 2019	24.09	24.16	24.02	24.12
698	AMEX	DFNL	Mon, Oct 21, 2019	24.06	24.11	24.02	24.11
697	AMEX	DFNL	Fri, Oct 18, 2019	23.57	23.83	23.57	23.77
696	AMEX	DFNL	Thu, Oct 17, 2019	23.70	23.73	23.65	23.69
695	AMEX	DFNL	Wed, Oct 16, 2019	23.75	23.79	23.57	23.57
694	AMEX	DFNL	Tue, Oct 15, 2019	23.51	23.68	23.51	23.63
693	AMEX	DFNL	Mon, Oct 14, 2019	23.31	23.36	23.29	23.36
692	AMEX	DFNL	Fri, Oct 11, 2019	23.34	23.56	23.27	23.28
691	AMEX	DFNL	Thu, Oct 10, 2019	22.82	23.12	22.82	23.00
690	AMEX	DFNL	Wed, Oct 9, 2019	22.74	22.88	22.74	22.84
689	AMEX	DFNL	Tue, Oct 8, 2019	22.83	22.92	22.56	22.56
688	AMEX	DFNL	Mon, Oct 7, 2019	23.09	23.19	23.09	23.10
687	AMEX	DFNL	Fri, Oct 4, 2019	22.79	23.14	22.79	23.14
686	AMEX	DFNL	Thu, Oct 3, 2019	22.78	22.79	22.47	22.76
685	AMEX	DFNL	Wed, Oct 2, 2019	23.02	23.02	22.77	22.85
684	AMEX	DFNL	Tue, Oct 1, 2019	23.75	23.86	23.25	23.27
683	AMEX	DFNL	Mon, Sep 30, 2019	23.81	23.81	23.70	23.77
682	AMEX	DFNL	Fri, Sep 27, 2019	24.05	24.05	23.62	23.67
681	AMEX	DFNL	Thu, Sep 26, 2019	23.85	23.88	23.69	23.80
680	AMEX	DFNL	Wed, Sep 25, 2019	23.72	23.92	23.70	23.87
679	AMEX	DFNL	Tue, Sep 24, 2019	23.91	23.91	23.69	23.72
678	AMEX	DFNL	Mon, Sep 23, 2019	23.81	24.04	23.81	24.03
677	AMEX	DFNL	Fri, Sep 20, 2019	24.11	24.13	23.89	23.89
676	AMEX	DFNL	Thu, Sep 19, 2019	24.12	24.24	24.04	24.04
675	AMEX	DFNL	Wed, Sep 18, 2019	23.93	24.11	23.87	24.11
674	AMEX	DFNL	Tue, Sep 17, 2019	23.94	23.96	23.72	23.96
673	AMEX	DFNL	Mon, Sep 16, 2019	23.97	24.06	23.96	23.99
672	AMEX	DFNL	Fri, Sep 13, 2019	24.11	24.14	24.06	24.11
671	AMEX	DFNL	Thu, Sep 12, 2019	23.83	23.95	23.78	23.95
670	AMEX	DFNL	Wed, Sep 11, 2019	23.64	23.80	23.59	23.78
669	AMEX	DFNL	Tue, Sep 10, 2019	23.56	23.65	23.42	23.65
668	AMEX	DFNL	Mon, Sep 9, 2019	23.10	23.51	23.10	23.51
667	AMEX	DFNL	Fri, Sep 6, 2019	23.01	23.02	22.97	22.97
666	AMEX	DFNL	Thu, Sep 5, 2019	22.99	23.07	22.99	23.00
665	AMEX	DFNL	Wed, Sep 4, 2019	22.49	22.56	22.43	22.56
664	AMEX	DFNL	Tue, Sep 3, 2019	22.23	22.27	22.19	22.27
663	AMEX	DFNL	Fri, Aug 30, 2019	22.57	22.57	22.47	22.47
662	AMEX	DFNL	Thu, Aug 29, 2019	22.43	22.53	22.41	22.46
661	AMEX	DFNL	Wed, Aug 28, 2019	21.89	22.16	21.89	22.13
660	AMEX	DFNL	Tue, Aug 27, 2019	22.09	22.09	21.95	22.00
659	AMEX	DFNL	Mon, Aug 26, 2019	22.00	22.11	21.97	22.05
658	AMEX	DFNL	Fri, Aug 23, 2019	22.37	22.43	21.85	21.85
657	AMEX	DFNL	Thu, Aug 22, 2019	22.52	22.52	22.37	22.48
656	AMEX	DFNL	Wed, Aug 21, 2019	22.36	22.42	22.30	22.37
655	AMEX	DFNL	Tue, Aug 20, 2019	22.45	22.46	22.22	22.24
654	AMEX	DFNL	Mon, Aug 19, 2019	22.62	22.62	22.52	22.57
653	AMEX	DFNL	Fri, Aug 16, 2019	22.22	22.41	22.22	22.41
652	AMEX	DFNL	Thu, Aug 15, 2019	22.11	22.13	21.86	22.00
651	AMEX	DFNL	Wed, Aug 14, 2019	22.37	22.37	21.97	22.05
650	AMEX	DFNL	Tue, Aug 13, 2019	22.58	22.87	22.58	22.84
649	AMEX	DFNL	Mon, Aug 12, 2019	22.71	22.78	22.50	22.55
648	AMEX	DFNL	Fri, Aug 9, 2019	22.94	23.00	22.78	23.00
647	AMEX	DFNL	Thu, Aug 8, 2019	22.86	23.04	22.86	22.95
646	AMEX	DFNL	Wed, Aug 7, 2019	22.40	22.78	22.33	22.75
645	AMEX	DFNL	Tue, Aug 6, 2019	22.56	22.75	22.43	22.74
644	AMEX	DFNL	Mon, Aug 5, 2019	22.76	22.77	22.40	22.49
643	AMEX	DFNL	Fri, Aug 2, 2019	23.03	23.27	22.98	23.17
642	AMEX	DFNL	Thu, Aug 1, 2019	23.75	23.87	23.31	23.39
641	AMEX	DFNL	Wed, Jul 31, 2019	23.79	23.85	23.65	23.65
640	AMEX	DFNL	Tue, Jul 30, 2019	23.84	23.84	23.66	23.73
639	AMEX	DFNL	Mon, Jul 29, 2019	24.05	24.07	24.01	24.01
638	AMEX	DFNL	Fri, Jul 26, 2019	23.97	24.13	23.95	24.13
637	AMEX	DFNL	Thu, Jul 25, 2019	23.87	23.87	23.74	23.74
636	AMEX	DFNL	Wed, Jul 24, 2019	23.61	23.95	23.61	23.90
635	AMEX	DFNL	Tue, Jul 23, 2019	23.51	23.71	23.51	23.71
634	AMEX	DFNL	Mon, Jul 22, 2019	23.40	23.53	23.40	23.47
633	AMEX	DFNL	Fri, Jul 19, 2019	23.51	23.54	23.41	23.41
632	AMEX	DFNL	Thu, Jul 18, 2019	23.24	23.53	23.24	23.53
631	AMEX	DFNL	Wed, Jul 17, 2019	23.43	23.43	23.28	23.35
630	AMEX	DFNL	Tue, Jul 16, 2019	23.47	23.54	23.47	23.52
629	AMEX	DFNL	Mon, Jul 15, 2019	23.46	23.56	23.42	23.47
628	AMEX	DFNL	Fri, Jul 12, 2019	23.57	23.57	23.47	23.52
627	AMEX	DFNL	Thu, Jul 11, 2019	23.46	23.55	23.42	23.53
626	AMEX	DFNL	Wed, Jul 10, 2019	23.55	23.55	23.39	23.51
625	AMEX	DFNL	Tue, Jul 9, 2019	23.25	23.45	23.21	23.43
624	AMEX	DFNL	Mon, Jul 8, 2019	23.53	23.53	23.37	23.46
623	AMEX	DFNL	Fri, Jul 5, 2019	23.67	23.75	23.60	23.70
622	AMEX	DFNL	Wed, Jul 3, 2019	23.52	23.68	23.52	23.68
621	AMEX	DFNL	Tue, Jul 2, 2019	23.56	23.56	23.42	23.47
620	AMEX	DFNL	Mon, Jul 1, 2019	23.61	23.61	23.44	23.50
619	AMEX	DFNL	Fri, Jun 28, 2019	23.19	23.31	23.19	23.30
618	AMEX	DFNL	Thu, Jun 27, 2019	23.01	23.02	22.90	23.02
617	AMEX	DFNL	Wed, Jun 26, 2019	22.98	22.99	22.83	22.85
616	AMEX	DFNL	Tue, Jun 25, 2019	22.84	22.98	22.84	22.95
615	AMEX	DFNL	Mon, Jun 24, 2019	23.18	23.23	22.95	22.95
614	AMEX	DFNL	Fri, Jun 21, 2019	23.08	23.25	23.06	23.06
613	AMEX	DFNL	Thu, Jun 20, 2019	23.09	23.09	22.95	23.03
612	AMEX	DFNL	Wed, Jun 19, 2019	22.95	23.09	22.94	22.94
611	AMEX	DFNL	Tue, Jun 18, 2019	23.01	23.08	22.88	22.94
610	AMEX	DFNL	Mon, Jun 17, 2019	22.91	22.92	22.69	22.69
609	AMEX	DFNL	Fri, Jun 14, 2019	22.80	22.99	22.80	22.99
608	AMEX	DFNL	Thu, Jun 13, 2019	22.94	22.98	22.87	22.91
607	AMEX	DFNL	Wed, Jun 12, 2019	22.91	22.93	22.79	22.83
606	AMEX	DFNL	Tue, Jun 11, 2019	23.20	23.20	23.01	23.09
605	AMEX	DFNL	Mon, Jun 10, 2019	22.93	23.16	22.93	23.07
604	AMEX	DFNL	Fri, Jun 7, 2019	22.88	22.94	22.87	22.89
603	AMEX	DFNL	Thu, Jun 6, 2019	22.80	22.90	22.71	22.81
602	AMEX	DFNL	Wed, Jun 5, 2019	22.85	22.85	22.66	22.77
601	AMEX	DFNL	Tue, Jun 4, 2019	22.47	22.76	22.45	22.75
600	AMEX	DFNL	Mon, Jun 3, 2019	22.23	22.24	22.08	22.12
599	AMEX	DFNL	Fri, May 31, 2019	22.15	22.21	22.07	22.13
598	AMEX	DFNL	Thu, May 30, 2019	22.58	22.59	22.31	22.36
597	AMEX	DFNL	Wed, May 29, 2019	22.50	22.54	22.35	22.54
596	AMEX	DFNL	Tue, May 28, 2019	22.83	22.94	22.75	22.75
595	AMEX	DFNL	Fri, May 24, 2019	22.83	22.90	22.83	22.90
594	AMEX	DFNL	Thu, May 23, 2019	22.80	22.85	22.72	22.74
593	AMEX	DFNL	Wed, May 22, 2019	23.08	23.18	23.05	23.16
592	AMEX	DFNL	Tue, May 21, 2019	23.12	23.21	23.08	23.17
591	AMEX	DFNL	Mon, May 20, 2019	22.85	23.07	22.85	22.95
590	AMEX	DFNL	Fri, May 17, 2019	22.98	23.15	22.97	22.97
589	AMEX	DFNL	Thu, May 16, 2019	23.03	23.23	23.03	23.07
588	AMEX	DFNL	Wed, May 15, 2019	22.73	22.97	22.73	22.90
587	AMEX	DFNL	Tue, May 14, 2019	22.85	23.05	22.81	22.92
586	AMEX	DFNL	Mon, May 13, 2019	22.86	22.90	22.67	22.74
585	AMEX	DFNL	Fri, May 10, 2019	22.96	23.37	22.94	23.32
584	AMEX	DFNL	Thu, May 9, 2019	22.89	23.15	22.89	23.09
583	AMEX	DFNL	Wed, May 8, 2019	23.31	23.35	23.23	23.23
582	AMEX	DFNL	Tue, May 7, 2019	23.60	23.60	23.16	23.25
581	AMEX	DFNL	Mon, May 6, 2019	23.41	23.75	23.41	23.74
580	AMEX	DFNL	Fri, May 3, 2019	23.84	23.90	23.74	23.88
579	AMEX	DFNL	Thu, May 2, 2019	23.71	23.80	23.61	23.61
578	AMEX	DFNL	Wed, May 1, 2019	23.84	23.85	23.72	23.72
577	AMEX	DFNL	Tue, Apr 30, 2019	23.77	23.80	23.70	23.80
576	AMEX	DFNL	Mon, Apr 29, 2019	23.63	23.96	23.63	23.87
575	AMEX	DFNL	Fri, Apr 26, 2019	23.35	23.67	23.35	23.61
574	AMEX	DFNL	Thu, Apr 25, 2019	23.23	23.45	23.23	23.40
573	AMEX	DFNL	Wed, Apr 24, 2019	23.29	23.31	23.25	23.30
572	AMEX	DFNL	Tue, Apr 23, 2019	23.12	23.29	23.09	23.28
571	AMEX	DFNL	Mon, Apr 22, 2019	23.21	23.26	23.17	23.18
570	AMEX	DFNL	Thu, Apr 18, 2019	23.11	23.33	23.11	23.27
569	AMEX	DFNL	Wed, Apr 17, 2019	23.28	23.28	23.15	23.20
568	AMEX	DFNL	Tue, Apr 16, 2019	23.16	23.30	23.14	23.30
567	AMEX	DFNL	Mon, Apr 15, 2019	23.06	23.06	22.97	23.00
566	AMEX	DFNL	Fri, Apr 12, 2019	23.07	23.16	23.00	23.10
565	AMEX	DFNL	Thu, Apr 11, 2019	22.66	22.81	22.66	22.73
564	AMEX	DFNL	Wed, Apr 10, 2019	22.51	22.62	22.51	22.62
563	AMEX	DFNL	Tue, Apr 9, 2019	22.66	22.66	22.51	22.53
562	AMEX	DFNL	Mon, Apr 8, 2019	22.85	22.85	22.66	22.76
561	AMEX	DFNL	Fri, Apr 5, 2019	22.70	22.76	22.66	22.67
560	AMEX	DFNL	Thu, Apr 4, 2019	22.69	22.78	22.68	22.73
559	AMEX	DFNL	Wed, Apr 3, 2019	22.69	22.69	22.54	22.57
558	AMEX	DFNL	Tue, Apr 2, 2019	22.56	22.58	22.44	22.51
557	AMEX	DFNL	Mon, Apr 1, 2019	22.37	22.53	22.37	22.53
556	AMEX	DFNL	Fri, Mar 29, 2019	22.13	22.14	22.04	22.07
555	AMEX	DFNL	Thu, Mar 28, 2019	22.03	22.03	21.89	22.00
554	AMEX	DFNL	Wed, Mar 27, 2019	22.03	22.07	21.88	22.04
553	AMEX	DFNL	Tue, Mar 26, 2019	21.95	22.10	21.88	22.01
552	AMEX	DFNL	Mon, Mar 25, 2019	21.88	22.03	21.79	21.84
551	AMEX	DFNL	Fri, Mar 22, 2019	22.07	22.11	21.94	22.01
550	AMEX	DFNL	Thu, Mar 21, 2019	22.47	22.59	22.47	22.54
549	AMEX	DFNL	Wed, Mar 20, 2019	22.79	22.81	22.51	22.51
548	AMEX	DFNL	Tue, Mar 19, 2019	23.17	23.17	22.83	22.89
547	AMEX	DFNL	Mon, Mar 18, 2019	22.99	23.07	22.99	23.04
546	AMEX	DFNL	Fri, Mar 15, 2019	22.77	22.88	22.77	22.85
545	AMEX	DFNL	Thu, Mar 14, 2019	22.54	22.78	22.54	22.67
544	AMEX	DFNL	Wed, Mar 13, 2019	22.49	22.68	22.49	22.64
543	AMEX	DFNL	Tue, Mar 12, 2019	22.38	22.42	22.36	22.37
542	AMEX	DFNL	Mon, Mar 11, 2019	22.17	22.38	22.17	22.36
541	AMEX	DFNL	Fri, Mar 8, 2019	21.86	22.05	21.86	21.99
540	AMEX	DFNL	Thu, Mar 7, 2019	22.31	22.31	21.98	22.08
539	AMEX	DFNL	Wed, Mar 6, 2019	22.48	22.57	22.31	22.31
538	AMEX	DFNL	Tue, Mar 5, 2019	22.36	22.53	22.30	22.46
537	AMEX	DFNL	Mon, Mar 4, 2019	22.59	22.68	22.32	22.44
536	AMEX	DFNL	Fri, Mar 1, 2019	22.73	22.73	22.59	22.65
535	AMEX	DFNL	Thu, Feb 28, 2019	22.47	22.55	22.44	22.49
534	AMEX	DFNL	Wed, Feb 27, 2019	22.38	22.49	22.38	22.47
533	AMEX	DFNL	Tue, Feb 26, 2019	22.44	22.54	22.44	22.48
532	AMEX	DFNL	Mon, Feb 25, 2019	22.56	22.65	22.50	22.50
531	AMEX	DFNL	Fri, Feb 22, 2019	22.40	22.47	22.36	22.36
530	AMEX	DFNL	Thu, Feb 21, 2019	22.56	22.56	22.34	22.38
529	AMEX	DFNL	Wed, Feb 20, 2019	22.38	22.60	22.38	22.60
528	AMEX	DFNL	Tue, Feb 19, 2019	22.28	22.41	22.25	22.37
527	AMEX	DFNL	Fri, Feb 15, 2019	22.26	22.33	22.25	22.30
526	AMEX	DFNL	Thu, Feb 14, 2019	21.95	22.10	21.87	21.95
525	AMEX	DFNL	Wed, Feb 13, 2019	22.33	22.33	22.14	22.16
524	AMEX	DFNL	Tue, Feb 12, 2019	22.01	22.18	22.01	22.13
523	AMEX	DFNL	Mon, Feb 11, 2019	21.87	21.87	21.77	21.80
522	AMEX	DFNL	Fri, Feb 8, 2019	21.89	21.89	21.60	21.82
521	AMEX	DFNL	Thu, Feb 7, 2019	22.07	22.10	21.84	21.98
520	AMEX	DFNL	Wed, Feb 6, 2019	22.19	22.19	22.08	22.16
519	AMEX	DFNL	Tue, Feb 5, 2019	22.24	22.30	22.19	22.30
518	AMEX	DFNL	Mon, Feb 4, 2019	22.04	22.18	22.04	22.18
517	AMEX	DFNL	Fri, Feb 1, 2019	22.15	22.22	22.09	22.14
516	AMEX	DFNL	Thu, Jan 31, 2019	21.99	22.06	21.96	22.06
515	AMEX	DFNL	Wed, Jan 30, 2019	21.97	22.19	21.92	22.11
514	AMEX	DFNL	Tue, Jan 29, 2019	21.99	22.07	21.88	21.92
513	AMEX	DFNL	Mon, Jan 28, 2019	21.92	21.95	21.86	21.95
512	AMEX	DFNL	Fri, Jan 25, 2019	22.07	22.14	22.03	22.04
511	AMEX	DFNL	Thu, Jan 24, 2019	21.87	21.99	21.84	21.92
510	AMEX	DFNL	Wed, Jan 23, 2019	21.85	21.90	21.76	21.83
509	AMEX	DFNL	Tue, Jan 22, 2019	21.97	22.04	21.82	21.87
508	AMEX	DFNL	Fri, Jan 18, 2019	22.06	22.22	22.02	22.19
507	AMEX	DFNL	Thu, Jan 17, 2019	21.72	21.99	21.70	21.89
506	AMEX	DFNL	Wed, Jan 16, 2019	21.66	21.88	21.66	21.85
505	AMEX	DFNL	Tue, Jan 15, 2019	21.35	21.48	21.29	21.47
504	AMEX	DFNL	Mon, Jan 14, 2019	21.32	21.37	21.31	21.36
503	AMEX	DFNL	Fri, Jan 11, 2019	21.13	21.32	21.05	21.32
502	AMEX	DFNL	Thu, Jan 10, 2019	21.20	21.30	21.15	21.27
501	AMEX	DFNL	Wed, Jan 9, 2019	21.23	21.30	21.11	21.19
500	AMEX	DFNL	Tue, Jan 8, 2019	21.17	21.17	20.93	21.14
499	AMEX	DFNL	Mon, Jan 7, 2019	20.92	21.18	20.92	21.11
498	AMEX	DFNL	Fri, Jan 4, 2019	20.72	21.07	20.72	21.02
497	AMEX	DFNL	Thu, Jan 3, 2019	20.68	20.68	20.39	20.39
496	AMEX	DFNL	Wed, Jan 2, 2019	20.34	20.72	20.34	20.69
495	AMEX	DFNL	Mon, Dec 31, 2018	20.57	20.68	20.47	20.50
494	AMEX	DFNL	Fri, Dec 28, 2018	20.57	20.73	20.42	20.48
493	AMEX	DFNL	Thu, Dec 27, 2018	19.91	20.37	19.79	20.33
492	AMEX	DFNL	Wed, Dec 26, 2018	19.51	20.27	19.29	20.27
491	AMEX	DFNL	Mon, Dec 24, 2018	20.30	20.49	20.12	20.12
490	AMEX	DFNL	Fri, Dec 21, 2018	20.81	21.04	20.47	20.49
489	AMEX	DFNL	Thu, Dec 20, 2018	20.90	21.06	20.71	20.76
488	AMEX	DFNL	Wed, Dec 19, 2018	21.32	21.59	20.93	20.97
487	AMEX	DFNL	Tue, Dec 18, 2018	21.61	21.68	21.20	21.34
486	AMEX	DFNL	Mon, Dec 17, 2018	21.57	21.78	21.46	21.50
485	AMEX	DFNL	Fri, Dec 14, 2018	21.81	21.94	21.65	21.67
484	AMEX	DFNL	Thu, Dec 13, 2018	22.06	22.14	21.92	21.95
483	AMEX	DFNL	Wed, Dec 12, 2018	22.19	22.37	22.08	22.17
482	AMEX	DFNL	Tue, Dec 11, 2018	22.42	22.42	21.92	22.03
481	AMEX	DFNL	Mon, Dec 10, 2018	22.25	22.25	21.77	22.18
480	AMEX	DFNL	Fri, Dec 7, 2018	22.81	22.95	22.19	22.40
479	AMEX	DFNL	Thu, Dec 6, 2018	22.57	22.63	22.18	22.63
478	AMEX	DFNL	Tue, Dec 4, 2018	23.42	23.42	22.89	22.96
477	AMEX	DFNL	Mon, Dec 3, 2018	23.91	23.91	23.64	23.73
476	AMEX	DFNL	Fri, Nov 30, 2018	23.43	23.62	23.42	23.59
475	AMEX	DFNL	Thu, Nov 29, 2018	23.60	23.60	23.42	23.55
474	AMEX	DFNL	Wed, Nov 28, 2018	23.28	23.61	23.14	23.61
473	AMEX	DFNL	Tue, Nov 27, 2018	23.21	23.34	23.14	23.20
472	AMEX	DFNL	Mon, Nov 26, 2018	23.24	23.34	23.17	23.27
471	AMEX	DFNL	Fri, Nov 23, 2018	22.83	22.86	22.83	22.86
470	AMEX	DFNL	Wed, Nov 21, 2018	22.90	23.17	22.90	23.09
469	AMEX	DFNL	Tue, Nov 20, 2018	23.13	23.13	22.76	22.80
468	AMEX	DFNL	Mon, Nov 19, 2018	23.35	23.37	23.16	23.30
467	AMEX	DFNL	Fri, Nov 16, 2018	23.26	23.48	23.23	23.43
466	AMEX	DFNL	Thu, Nov 15, 2018	23.02	23.41	22.91	23.34
465	AMEX	DFNL	Wed, Nov 14, 2018	23.39	23.39	23.05	23.14
464	AMEX	DFNL	Tue, Nov 13, 2018	23.37	23.48	23.22	23.28
463	AMEX	DFNL	Mon, Nov 12, 2018	23.62	23.62	23.28	23.28
462	AMEX	DFNL	Fri, Nov 9, 2018	23.73	23.74	23.64	23.72
461	AMEX	DFNL	Thu, Nov 8, 2018	23.90	23.96	23.80	23.83
460	AMEX	DFNL	Wed, Nov 7, 2018	23.45	23.84	23.45	23.78
459	AMEX	DFNL	Tue, Nov 6, 2018	23.43	23.58	23.38	23.48
458	AMEX	DFNL	Mon, Nov 5, 2018	23.25	23.45	23.03	23.36
457	AMEX	DFNL	Fri, Nov 2, 2018	23.31	23.31	23.03	23.10
456	AMEX	DFNL	Thu, Nov 1, 2018	23.09	23.17	23.07	23.13
455	AMEX	DFNL	Wed, Oct 31, 2018	22.91	23.29	22.91	23.05
454	AMEX	DFNL	Tue, Oct 30, 2018	22.38	22.78	22.38	22.78
453	AMEX	DFNL	Mon, Oct 29, 2018	22.74	22.78	22.18	22.32
452	AMEX	DFNL	Fri, Oct 26, 2018	22.38	22.56	22.18	22.42
451	AMEX	DFNL	Thu, Oct 25, 2018	22.47	22.80	22.47	22.79
450	AMEX	DFNL	Wed, Oct 24, 2018	22.81	22.86	22.25	22.30
449	AMEX	DFNL	Tue, Oct 23, 2018	22.91	23.11	22.75	23.11
448	AMEX	DFNL	Mon, Oct 22, 2018	23.48	23.48	23.26	23.29
447	AMEX	DFNL	Fri, Oct 19, 2018	23.64	23.72	23.63	23.63
446	AMEX	DFNL	Thu, Oct 18, 2018	23.85	23.91	23.51	23.55
445	AMEX	DFNL	Wed, Oct 17, 2018	23.73	24.06	23.69	23.90
444	AMEX	DFNL	Tue, Oct 16, 2018	23.47	23.79	23.45	23.79
443	AMEX	DFNL	Mon, Oct 15, 2018	23.51	23.61	23.48	23.50
442	AMEX	DFNL	Fri, Oct 12, 2018	23.67	23.73	23.29	23.53
441	AMEX	DFNL	Thu, Oct 11, 2018	23.84	24.04	23.50	23.53
440	AMEX	DFNL	Wed, Oct 10, 2018	24.66	24.72	24.05	24.05
439	AMEX	DFNL	Tue, Oct 9, 2018	24.75	24.85	24.61	24.77
438	AMEX	DFNL	Mon, Oct 8, 2018	24.68	24.85	24.66	24.84
437	AMEX	DFNL	Fri, Oct 5, 2018	24.90	24.90	24.68	24.72
436	AMEX	DFNL	Thu, Oct 4, 2018	24.83	25.01	24.74	24.89
435	AMEX	DFNL	Wed, Oct 3, 2018	24.83	24.94	24.77	24.78
434	AMEX	DFNL	Tue, Oct 2, 2018	24.68	24.73	24.62	24.73
433	AMEX	DFNL	Mon, Oct 1, 2018	24.77	24.77	24.63	24.73
432	AMEX	DFNL	Fri, Sep 28, 2018	24.76	24.79	24.68	24.71
431	AMEX	DFNL	Thu, Sep 27, 2018	24.99	25.01	24.84	24.86
430	AMEX	DFNL	Wed, Sep 26, 2018	25.12	25.19	24.93	24.98
429	AMEX	DFNL	Tue, Sep 25, 2018	25.23	25.27	25.19	25.21
428	AMEX	DFNL	Mon, Sep 24, 2018	25.42	25.42	25.19	25.23
427	AMEX	DFNL	Fri, Sep 21, 2018	25.50	25.52	25.43	25.45
426	AMEX	DFNL	Thu, Sep 20, 2018	25.38	25.52	25.38	25.50
425	AMEX	DFNL	Wed, Sep 19, 2018	24.92	25.26	24.92	25.24
424	AMEX	DFNL	Tue, Sep 18, 2018	24.84	24.96	24.82	24.87
423	AMEX	DFNL	Mon, Sep 17, 2018	24.91	24.91	24.81	24.81
422	AMEX	DFNL	Fri, Sep 14, 2018	24.84	24.95	24.84	24.93
421	AMEX	DFNL	Thu, Sep 13, 2018	24.76	24.85	24.73	24.78
420	AMEX	DFNL	Wed, Sep 12, 2018	24.60	24.75	24.60	24.69
419	AMEX	DFNL	Tue, Sep 11, 2018	24.75	24.85	24.74	24.77
418	AMEX	DFNL	Mon, Sep 10, 2018	24.83	24.83	24.73	24.80
417	AMEX	DFNL	Fri, Sep 7, 2018	24.67	24.74	24.65	24.71
416	AMEX	DFNL	Thu, Sep 6, 2018	24.92	24.92	24.73	24.73
415	AMEX	DFNL	Wed, Sep 5, 2018	24.95	24.99	24.88	24.88
414	AMEX	DFNL	Tue, Sep 4, 2018	24.95	25.01	24.85	24.95
413	AMEX	DFNL	Fri, Aug 31, 2018	24.95	24.97	24.88	24.93
412	AMEX	DFNL	Thu, Aug 30, 2018	25.13	25.13	24.96	24.99
411	AMEX	DFNL	Wed, Aug 29, 2018	25.17	25.23	25.04	25.21
410	AMEX	DFNL	Tue, Aug 28, 2018	25.29	25.29	25.12	25.18
409	AMEX	DFNL	Mon, Aug 27, 2018	25.23	25.25	25.18	25.24
408	AMEX	DFNL	Fri, Aug 24, 2018	24.99	25.02	24.96	25.00
407	AMEX	DFNL	Thu, Aug 23, 2018	24.97	24.97	24.88	24.90
406	AMEX	DFNL	Wed, Aug 22, 2018	24.95	25.02	24.92	24.99
405	AMEX	DFNL	Tue, Aug 21, 2018	24.86	25.07	24.86	24.98
404	AMEX	DFNL	Mon, Aug 20, 2018	24.75	24.87	24.75	24.85
403	AMEX	DFNL	Fri, Aug 17, 2018	24.67	24.77	24.67	24.76
402	AMEX	DFNL	Thu, Aug 16, 2018	24.63	24.80	24.63	24.75
401	AMEX	DFNL	Wed, Aug 15, 2018	24.45	24.52	24.43	24.45
400	AMEX	DFNL	Tue, Aug 14, 2018	24.53	24.69	24.48	24.64
399	AMEX	DFNL	Mon, Aug 13, 2018	24.50	24.50	24.45	24.47
398	AMEX	DFNL	Fri, Aug 10, 2018	24.69	24.69	24.53	24.61
397	AMEX	DFNL	Thu, Aug 9, 2018	24.96	24.99	24.91	24.94
396	AMEX	DFNL	Wed, Aug 8, 2018	24.86	25.04	24.86	25.00
395	AMEX	DFNL	Tue, Aug 7, 2018	24.95	25.11	24.89	24.99
394	AMEX	DFNL	Mon, Aug 6, 2018	24.77	24.85	24.71	24.85
393	AMEX	DFNL	Fri, Aug 3, 2018	24.67	24.75	24.63	24.73
392	AMEX	DFNL	Thu, Aug 2, 2018	24.63	24.72	24.60	24.66
391	AMEX	DFNL	Wed, Aug 1, 2018	24.83	24.89	24.65	24.78
390	AMEX	DFNL	Tue, Jul 31, 2018	24.71	24.75	24.63	24.73
389	AMEX	DFNL	Mon, Jul 30, 2018	24.76	24.80	24.66	24.66
388	AMEX	DFNL	Fri, Jul 27, 2018	24.89	24.91	24.73	24.78
387	AMEX	DFNL	Thu, Jul 26, 2018	24.81	24.93	24.79	24.84
386	AMEX	DFNL	Wed, Jul 25, 2018	24.65	24.82	24.62	24.72
385	AMEX	DFNL	Tue, Jul 24, 2018	24.59	24.70	24.59	24.67
384	AMEX	DFNL	Mon, Jul 23, 2018	24.48	24.61	24.39	24.56
383	AMEX	DFNL	Fri, Jul 20, 2018	24.37	24.44	24.37	24.38
382	AMEX	DFNL	Thu, Jul 19, 2018	24.59	24.59	24.34	24.36
381	AMEX	DFNL	Wed, Jul 18, 2018	24.49	24.69	24.46	24.65
380	AMEX	DFNL	Tue, Jul 17, 2018	24.39	24.44	24.37	24.37
379	AMEX	DFNL	Mon, Jul 16, 2018	24.13	24.34	24.13	24.33
378	AMEX	DFNL	Fri, Jul 13, 2018	24.12	24.19	23.96	24.15
377	AMEX	DFNL	Thu, Jul 12, 2018	24.25	24.25	24.03	24.19
376	AMEX	DFNL	Wed, Jul 11, 2018	24.17	24.26	24.15	24.18
375	AMEX	DFNL	Tue, Jul 10, 2018	24.36	24.39	24.24	24.30
374	AMEX	DFNL	Mon, Jul 9, 2018	24.00	24.37	24.00	24.33
373	AMEX	DFNL	Fri, Jul 6, 2018	23.77	23.96	23.77	23.90
372	AMEX	DFNL	Thu, Jul 5, 2018	23.75	23.83	23.72	23.82
371	AMEX	DFNL	Tue, Jul 3, 2018	23.89	23.89	23.70	23.70
370	AMEX	DFNL	Mon, Jul 2, 2018	23.48	23.81	23.48	23.74
369	AMEX	DFNL	Fri, Jun 29, 2018	23.80	23.91	23.67	23.67
368	AMEX	DFNL	Thu, Jun 28, 2018	23.44	23.63	23.40	23.59
367	AMEX	DFNL	Wed, Jun 27, 2018	23.76	23.83	23.52	23.52
366	AMEX	DFNL	Tue, Jun 26, 2018	23.69	23.84	23.63	23.75
365	AMEX	DFNL	Mon, Jun 25, 2018	23.87	23.87	23.68	23.77
364	AMEX	DFNL	Fri, Jun 22, 2018	24.15	24.15	24.03	24.03
363	AMEX	DFNL	Thu, Jun 21, 2018	23.96	24.06	23.84	23.96
362	AMEX	DFNL	Wed, Jun 20, 2018	24.20	24.21	24.03	24.03
361	AMEX	DFNL	Tue, Jun 19, 2018	24.10	24.25	24.05	24.20
360	AMEX	DFNL	Mon, Jun 18, 2018	24.13	24.26	24.13	24.26
359	AMEX	DFNL	Fri, Jun 15, 2018	24.05	24.28	23.97	24.28
358	AMEX	DFNL	Thu, Jun 14, 2018	24.39	24.39	24.22	24.27
357	AMEX	DFNL	Wed, Jun 13, 2018	24.43	24.51	24.37	24.37
356	AMEX	DFNL	Tue, Jun 12, 2018	24.49	24.50	24.34	24.39
355	AMEX	DFNL	Mon, Jun 11, 2018	24.45	24.52	24.45	24.52
354	AMEX	DFNL	Fri, Jun 8, 2018	24.44	24.50	24.39	24.49
353	AMEX	DFNL	Thu, Jun 7, 2018	24.62	24.62	24.34	24.44
352	AMEX	DFNL	Wed, Jun 6, 2018	24.24	24.38	24.24	24.33
351	AMEX	DFNL	Tue, Jun 5, 2018	24.07	24.11	23.97	24.04
350	AMEX	DFNL	Mon, Jun 4, 2018	24.10	24.13	24.08	24.12
349	AMEX	DFNL	Fri, Jun 1, 2018	23.94	24.05	23.94	24.00
348	AMEX	DFNL	Thu, May 31, 2018	23.73	23.84	23.69	23.79
347	AMEX	DFNL	Wed, May 30, 2018	23.76	23.98	23.72	23.88
346	AMEX	DFNL	Tue, May 29, 2018	23.99	23.99	23.47	23.61
345	AMEX	DFNL	Fri, May 25, 2018	24.23	24.25	24.18	24.24
344	AMEX	DFNL	Thu, May 24, 2018	24.36	24.36	24.18	24.33
343	AMEX	DFNL	Wed, May 23, 2018	24.35	24.40	24.26	24.40
342	AMEX	DFNL	Tue, May 22, 2018	24.40	24.71	24.40	24.58
341	AMEX	DFNL	Mon, May 21, 2018	24.54	24.57	24.54	24.54
340	AMEX	DFNL	Fri, May 18, 2018	24.40	24.40	24.31	24.36
339	AMEX	DFNL	Thu, May 17, 2018	24.39	24.55	24.39	24.45
338	AMEX	DFNL	Wed, May 16, 2018	24.39	24.55	24.39	24.44
337	AMEX	DFNL	Tue, May 15, 2018	24.48	24.50	24.33	24.36
336	AMEX	DFNL	Mon, May 14, 2018	24.61	24.61	24.44	24.44
335	AMEX	DFNL	Fri, May 11, 2018	24.67	24.68	24.52	24.59
334	AMEX	DFNL	Thu, May 10, 2018	24.39	24.58	24.39	24.53
333	AMEX	DFNL	Wed, May 9, 2018	24.17	24.44	24.17	24.41
332	AMEX	DFNL	Tue, May 8, 2018	23.97	24.20	23.97	24.11
331	AMEX	DFNL	Mon, May 7, 2018	23.95	24.10	23.91	23.99
330	AMEX	DFNL	Fri, May 4, 2018	23.67	23.98	23.67	23.94
329	AMEX	DFNL	Thu, May 3, 2018	23.60	23.70	23.37	23.62
328	AMEX	DFNL	Wed, May 2, 2018	23.85	23.91	23.73	23.73
327	AMEX	DFNL	Tue, May 1, 2018	23.81	23.92	23.70	23.88
326	AMEX	DFNL	Mon, Apr 30, 2018	24.15	24.21	24.01	24.01
325	AMEX	DFNL	Fri, Apr 27, 2018	24.18	24.18	24.02	24.08
324	AMEX	DFNL	Thu, Apr 26, 2018	24.07	24.14	24.06	24.13
323	AMEX	DFNL	Wed, Apr 25, 2018	24.08	24.12	23.93	23.94
322	AMEX	DFNL	Tue, Apr 24, 2018	24.44	24.49	24.05	24.17
321	AMEX	DFNL	Mon, Apr 23, 2018	24.36	24.40	24.32	24.33
320	AMEX	DFNL	Fri, Apr 20, 2018	24.35	24.38	24.17	24.28
319	AMEX	DFNL	Thu, Apr 19, 2018	24.05	24.29	24.05	24.28
318	AMEX	DFNL	Wed, Apr 18, 2018	24.10	24.10	23.96	24.01
317	AMEX	DFNL	Tue, Apr 17, 2018	24.07	24.15	23.93	24.00
316	AMEX	DFNL	Mon, Apr 16, 2018	23.93	24.02	23.90	24.00
315	AMEX	DFNL	Fri, Apr 13, 2018	24.15	24.15	23.62	23.68
314	AMEX	DFNL	Thu, Apr 12, 2018	23.94	24.08	23.94	23.99
313	AMEX	DFNL	Wed, Apr 11, 2018	23.82	23.86	23.70	23.74
312	AMEX	DFNL	Tue, Apr 10, 2018	23.98	23.98	23.83	23.92
311	AMEX	DFNL	Mon, Apr 9, 2018	23.75	24.04	23.54	23.78
310	AMEX	DFNL	Fri, Apr 6, 2018	23.91	23.91	23.43	23.58
309	AMEX	DFNL	Thu, Apr 5, 2018	24.05	24.15	23.94	24.11
308	AMEX	DFNL	Wed, Apr 4, 2018	23.34	23.93	23.34	23.92
307	AMEX	DFNL	Tue, Apr 3, 2018	23.63	23.73	23.46	23.70
306	AMEX	DFNL	Mon, Apr 2, 2018	23.99	23.99	23.22	23.42
305	AMEX	DFNL	Thu, Mar 29, 2018	23.75	24.06	23.75	23.96
304	AMEX	DFNL	Wed, Mar 28, 2018	23.54	23.72	23.51	23.60
303	AMEX	DFNL	Tue, Mar 27, 2018	23.92	24.01	23.43	23.45
302	AMEX	DFNL	Mon, Mar 26, 2018	23.78	24.00	23.55	23.95
301	AMEX	DFNL	Fri, Mar 23, 2018	23.88	23.93	23.33	23.40
300	AMEX	DFNL	Thu, Mar 22, 2018	24.40	24.40	23.90	23.90
299	AMEX	DFNL	Wed, Mar 21, 2018	24.72	24.91	24.65	24.78
298	AMEX	DFNL	Tue, Mar 20, 2018	24.68	24.79	24.68	24.75
297	AMEX	DFNL	Mon, Mar 19, 2018	24.84	24.84	24.51	24.68
296	AMEX	DFNL	Fri, Mar 16, 2018	24.80	24.99	24.80	24.90
295	AMEX	DFNL	Thu, Mar 15, 2018	24.84	24.89	24.76	24.79
294	AMEX	DFNL	Wed, Mar 14, 2018	25.11	25.11	24.74	24.78
293	AMEX	DFNL	Tue, Mar 13, 2018	25.33	25.33	24.96	24.96
292	AMEX	DFNL	Mon, Mar 12, 2018	25.38	25.39	25.21	25.28
291	AMEX	DFNL	Fri, Mar 9, 2018	25.03	25.29	25.03	25.28
290	AMEX	DFNL	Thu, Mar 8, 2018	24.85	24.85	24.67	24.79
289	AMEX	DFNL	Wed, Mar 7, 2018	24.57	24.71	24.55	24.69
288	AMEX	DFNL	Tue, Mar 6, 2018	24.77	24.81	24.59	24.80
287	AMEX	DFNL	Mon, Mar 5, 2018	24.15	24.72	24.15	24.72
286	AMEX	DFNL	Fri, Mar 2, 2018	24.04	24.39	23.95	24.39
285	AMEX	DFNL	Thu, Mar 1, 2018	24.66	24.75	24.19	24.31
284	AMEX	DFNL	Wed, Feb 28, 2018	25.08	25.13	24.70	24.70
283	AMEX	DFNL	Tue, Feb 27, 2018	25.28	25.28	25.02	25.02
282	AMEX	DFNL	Mon, Feb 26, 2018	25.09	25.22	25.00	25.18
281	AMEX	DFNL	Fri, Feb 23, 2018	24.73	24.91	24.72	24.91
280	AMEX	DFNL	Thu, Feb 22, 2018	24.70	24.86	24.58	24.58
279	AMEX	DFNL	Wed, Feb 21, 2018	24.73	24.98	24.59	24.86
278	AMEX	DFNL	Tue, Feb 20, 2018	24.78	24.85	24.67	24.67
277	AMEX	DFNL	Fri, Feb 16, 2018	24.70	24.91	24.70	24.81
276	AMEX	DFNL	Thu, Feb 15, 2018	24.64	24.76	24.55	24.72
275	AMEX	DFNL	Wed, Feb 14, 2018	23.90	24.48	23.90	24.47
274	AMEX	DFNL	Tue, Feb 13, 2018	23.79	24.03	23.79	23.98
273	AMEX	DFNL	Mon, Feb 12, 2018	23.86	24.16	23.79	23.92
272	AMEX	DFNL	Fri, Feb 9, 2018	23.39	23.68	22.95	23.68
271	AMEX	DFNL	Thu, Feb 8, 2018	24.22	24.24	23.21	23.24
270	AMEX	DFNL	Wed, Feb 7, 2018	24.12	24.47	24.12	24.19
269	AMEX	DFNL	Tue, Feb 6, 2018	23.46	24.26	23.33	24.18
268	AMEX	DFNL	Mon, Feb 5, 2018	24.55	24.77	23.72	23.85
267	AMEX	DFNL	Fri, Feb 2, 2018	25.41	25.43	24.92	24.92
266	AMEX	DFNL	Thu, Feb 1, 2018	25.36	25.55	25.36	25.50
265	AMEX	DFNL	Wed, Jan 31, 2018	25.33	25.50	25.28	25.38
264	AMEX	DFNL	Tue, Jan 30, 2018	25.49	25.49	25.30	25.35
263	AMEX	DFNL	Mon, Jan 29, 2018	25.53	25.62	25.42	25.49
262	AMEX	DFNL	Fri, Jan 26, 2018	25.47	25.52	25.39	25.51
261	AMEX	DFNL	Thu, Jan 25, 2018	25.59	25.59	25.41	25.44
260	AMEX	DFNL	Wed, Jan 24, 2018	25.37	25.54	25.35	25.50
259	AMEX	DFNL	Tue, Jan 23, 2018	25.24	25.35	25.14	25.34
258	AMEX	DFNL	Mon, Jan 22, 2018	24.88	25.19	24.88	25.16
257	AMEX	DFNL	Fri, Jan 19, 2018	24.86	24.95	24.79	24.95
256	AMEX	DFNL	Thu, Jan 18, 2018	24.87	24.95	24.85	24.86
255	AMEX	DFNL	Wed, Jan 17, 2018	24.99	25.01	24.80	24.97
254	AMEX	DFNL	Tue, Jan 16, 2018	25.19	25.19	24.80	24.86
253	AMEX	DFNL	Fri, Jan 12, 2018	24.77	24.92	24.76	24.92
252	AMEX	DFNL	Thu, Jan 11, 2018	24.58	24.70	24.58	24.70
251	AMEX	DFNL	Wed, Jan 10, 2018	24.43	24.65	24.43	24.55
250	AMEX	DFNL	Tue, Jan 9, 2018	24.41	24.48	24.38	24.43
249	AMEX	DFNL	Mon, Jan 8, 2018	24.25	24.31	24.19	24.28
248	AMEX	DFNL	Fri, Jan 5, 2018	24.30	24.31	24.16	24.31
247	AMEX	DFNL	Thu, Jan 4, 2018	24.17	24.37	24.16	24.22
246	AMEX	DFNL	Wed, Jan 3, 2018	23.95	24.02	23.94	24.01
245	AMEX	DFNL	Tue, Jan 2, 2018	24.02	24.02	23.78	23.81
244	AMEX	DFNL	Fri, Dec 29, 2017	24.06	24.06	23.93	23.95
243	AMEX	DFNL	Thu, Dec 28, 2017	23.99	24.01	23.91	24.00
242	AMEX	DFNL	Wed, Dec 27, 2017	23.89	23.92	23.83	23.88
241	AMEX	DFNL	Tue, Dec 26, 2017	23.91	23.91	23.83	23.83
240	AMEX	DFNL	Fri, Dec 22, 2017	24.19	24.24	24.09	24.17
239	AMEX	DFNL	Thu, Dec 21, 2017	24.16	24.26	24.15	24.20
238	AMEX	DFNL	Wed, Dec 20, 2017	24.26	24.26	24.05	24.05
237	AMEX	DFNL	Tue, Dec 19, 2017	24.33	24.34	24.11	24.11
236	AMEX	DFNL	Mon, Dec 18, 2017	24.17	24.34	24.17	24.20
235	AMEX	DFNL	Fri, Dec 15, 2017	23.92	24.16	23.92	24.06
234	AMEX	DFNL	Thu, Dec 14, 2017	24.00	24.00	23.80	23.85
233	AMEX	DFNL	Wed, Dec 13, 2017	24.13	24.16	23.95	23.95
232	AMEX	DFNL	Tue, Dec 12, 2017	23.91	24.19	23.91	24.15
231	AMEX	DFNL	Mon, Dec 11, 2017	23.86	23.94	23.86	23.93
230	AMEX	DFNL	Fri, Dec 8, 2017	23.89	23.92	23.80	23.92
229	AMEX	DFNL	Thu, Dec 7, 2017	23.66	23.82	23.64	23.79
228	AMEX	DFNL	Wed, Dec 6, 2017	23.68	23.75	23.64	23.67
227	AMEX	DFNL	Tue, Dec 5, 2017	23.88	23.92	23.70	23.70
226	AMEX	DFNL	Mon, Dec 4, 2017	23.95	23.99	23.81	23.82
225	AMEX	DFNL	Fri, Dec 1, 2017	23.73	23.74	23.37	23.72
224	AMEX	DFNL	Thu, Nov 30, 2017	23.60	23.89	23.58	23.73
223	AMEX	DFNL	Wed, Nov 29, 2017	23.55	23.63	23.40	23.52
222	AMEX	DFNL	Tue, Nov 28, 2017	22.93	23.34	22.93	23.34
221	AMEX	DFNL	Mon, Nov 27, 2017	22.91	22.97	22.88	22.97
220	AMEX	DFNL	Fri, Nov 24, 2017	22.91	23.00	22.91	23.00
219	AMEX	DFNL	Wed, Nov 22, 2017	23.06	23.06	22.91	22.91
218	AMEX	DFNL	Tue, Nov 21, 2017	23.08	23.09	22.99	23.03
217	AMEX	DFNL	Mon, Nov 20, 2017	22.95	22.99	22.95	22.96
216	AMEX	DFNL	Fri, Nov 17, 2017	22.85	22.94	22.85	22.92
215	AMEX	DFNL	Thu, Nov 16, 2017	22.99	23.01	22.92	22.92
214	AMEX	DFNL	Wed, Nov 15, 2017	22.82	23.01	22.82	22.98
213	AMEX	DFNL	Tue, Nov 14, 2017	22.89	22.94	22.81	22.94
212	AMEX	DFNL	Mon, Nov 13, 2017	22.84	22.98	22.84	22.95
211	AMEX	DFNL	Fri, Nov 10, 2017	22.98	22.99	22.95	22.99
210	AMEX	DFNL	Thu, Nov 9, 2017	23.00	23.03	22.90	23.00
209	AMEX	DFNL	Wed, Nov 8, 2017	23.07	23.11	23.02	23.07
208	AMEX	DFNL	Tue, Nov 7, 2017	23.32	23.37	23.08	23.08
207	AMEX	DFNL	Mon, Nov 6, 2017	23.25	23.34	23.25	23.32
206	AMEX	DFNL	Fri, Nov 3, 2017	23.28	23.32	23.25	23.31
205	AMEX	DFNL	Thu, Nov 2, 2017	23.39	23.44	23.25	23.37
204	AMEX	DFNL	Wed, Nov 1, 2017	23.39	23.40	23.28	23.29
203	AMEX	DFNL	Tue, Oct 31, 2017	23.27	23.34	23.27	23.30
202	AMEX	DFNL	Mon, Oct 30, 2017	23.21	23.40	23.21	23.33
201	AMEX	DFNL	Fri, Oct 27, 2017	23.35	23.35	23.25	23.29
200	AMEX	DFNL	Thu, Oct 26, 2017	23.28	23.34	23.28	23.33
199	AMEX	DFNL	Wed, Oct 25, 2017	23.26	23.32	23.06	23.18
198	AMEX	DFNL	Tue, Oct 24, 2017	23.21	23.27	23.21	23.22
197	AMEX	DFNL	Mon, Oct 23, 2017	23.19	23.20	23.14	23.14
196	AMEX	DFNL	Fri, Oct 20, 2017	23.17	23.23	23.15	23.21
195	AMEX	DFNL	Thu, Oct 19, 2017	22.87	23.01	22.87	23.00
194	AMEX	DFNL	Wed, Oct 18, 2017	22.98	23.04	22.97	23.00
193	AMEX	DFNL	Tue, Oct 17, 2017	23.14	23.14	22.91	22.93
192	AMEX	DFNL	Mon, Oct 16, 2017	23.05	23.08	23.01	23.08
191	AMEX	DFNL	Fri, Oct 13, 2017	22.95	23.08	22.95	23.00
190	AMEX	DFNL	Thu, Oct 12, 2017	23.10	23.10	22.91	22.91
189	AMEX	DFNL	Wed, Oct 11, 2017	23.00	23.06	22.96	23.05
188	AMEX	DFNL	Tue, Oct 10, 2017	22.98	23.04	22.93	23.01
187	AMEX	DFNL	Mon, Oct 9, 2017	23.03	23.03	22.87	22.92
186	AMEX	DFNL	Fri, Oct 6, 2017	23.00	23.04	22.89	22.96
185	AMEX	DFNL	Thu, Oct 5, 2017	22.85	23.02	22.85	22.96
184	AMEX	DFNL	Wed, Oct 4, 2017	22.79	22.86	22.78	22.81
183	AMEX	DFNL	Tue, Oct 3, 2017	22.79	22.85	22.74	22.85
182	AMEX	DFNL	Mon, Oct 2, 2017	22.59	22.75	22.59	22.73
181	AMEX	DFNL	Fri, Sep 29, 2017	22.58	22.63	22.56	22.61
180	AMEX	DFNL	Thu, Sep 28, 2017	22.40	22.55	22.40	22.53
179	AMEX	DFNL	Wed, Sep 27, 2017	22.40	22.51	22.36	22.49
178	AMEX	DFNL	Tue, Sep 26, 2017	22.23	22.33	22.21	22.27
177	AMEX	DFNL	Mon, Sep 25, 2017	22.33	22.35	22.20	22.26
176	AMEX	DFNL	Fri, Sep 22, 2017	22.25	22.33	22.24	22.33
175	AMEX	DFNL	Thu, Sep 21, 2017	22.17	22.40	22.17	22.38
174	AMEX	DFNL	Wed, Sep 20, 2017	22.18	22.38	22.18	22.27
173	AMEX	DFNL	Tue, Sep 19, 2017	22.08	22.23	22.08	22.20
172	AMEX	DFNL	Mon, Sep 18, 2017	22.08	22.12	22.02	22.07
171	AMEX	DFNL	Fri, Sep 15, 2017	21.86	21.99	21.86	21.99
170	AMEX	DFNL	Thu, Sep 14, 2017	21.93	21.93	21.85	21.88
169	AMEX	DFNL	Wed, Sep 13, 2017	21.95	21.97	21.92	21.94
168	AMEX	DFNL	Tue, Sep 12, 2017	21.88	22.00	21.87	21.98
167	AMEX	DFNL	Mon, Sep 11, 2017	21.77	21.87	21.75	21.81
166	AMEX	DFNL	Fri, Sep 8, 2017	21.15	21.58	21.15	21.53
165	AMEX	DFNL	Thu, Sep 7, 2017	21.45	21.46	21.18	21.19
164	AMEX	DFNL	Wed, Sep 6, 2017	21.56	21.64	21.55	21.56
163	AMEX	DFNL	Tue, Sep 5, 2017	21.70	21.72	21.46	21.48
162	AMEX	DFNL	Fri, Sep 1, 2017	21.96	22.05	21.93	21.93
161	AMEX	DFNL	Thu, Aug 31, 2017	21.90	21.95	21.87	21.89
160	AMEX	DFNL	Wed, Aug 30, 2017	21.88	21.94	21.82	21.85
159	AMEX	DFNL	Tue, Aug 29, 2017	21.76	21.81	21.72	21.77
158	AMEX	DFNL	Mon, Aug 28, 2017	21.97	21.97	21.82	21.85
157	AMEX	DFNL	Fri, Aug 25, 2017	22.02	22.06	21.96	22.01
156	AMEX	DFNL	Thu, Aug 24, 2017	22.01	22.02	21.95	21.96
155	AMEX	DFNL	Wed, Aug 23, 2017	21.91	22.08	21.91	22.02
154	AMEX	DFNL	Tue, Aug 22, 2017	22.01	22.06	21.99	22.06
153	AMEX	DFNL	Mon, Aug 21, 2017	21.85	21.94	21.85	21.94
152	AMEX	DFNL	Fri, Aug 18, 2017	21.86	21.98	21.84	21.97
151	AMEX	DFNL	Thu, Aug 17, 2017	22.15	22.15	22.02	22.04
150	AMEX	DFNL	Wed, Aug 16, 2017	22.34	22.36	22.24	22.26
149	AMEX	DFNL	Tue, Aug 15, 2017	22.31	22.33	22.23	22.27
148	AMEX	DFNL	Mon, Aug 14, 2017	22.08	22.26	22.08	22.19
147	AMEX	DFNL	Fri, Aug 11, 2017	21.98	22.04	21.90	21.90
146	AMEX	DFNL	Thu, Aug 10, 2017	22.20	22.20	22.03	22.03
145	AMEX	DFNL	Wed, Aug 9, 2017	22.18	22.33	22.18	22.33
144	AMEX	DFNL	Tue, Aug 8, 2017	22.38	22.50	22.30	22.31
143	AMEX	DFNL	Mon, Aug 7, 2017	22.42	22.42	22.37	22.38
142	AMEX	DFNL	Fri, Aug 4, 2017	22.50	22.50	22.39	22.42
141	AMEX	DFNL	Thu, Aug 3, 2017	22.40	22.42	22.37	22.39
140	AMEX	DFNL	Wed, Aug 2, 2017	22.44	22.45	22.37	22.42
139	AMEX	DFNL	Tue, Aug 1, 2017	22.39	22.44	22.35	22.44
138	AMEX	DFNL	Mon, Jul 31, 2017	22.28	22.34	22.28	22.32
137	AMEX	DFNL	Fri, Jul 28, 2017	22.08	22.19	22.08	22.19
136	AMEX	DFNL	Thu, Jul 27, 2017	22.24	22.25	22.06	22.10
135	AMEX	DFNL	Wed, Jul 26, 2017	22.35	22.37	22.26	22.26
134	AMEX	DFNL	Tue, Jul 25, 2017	22.46	22.46	22.32	22.34
133	AMEX	DFNL	Mon, Jul 24, 2017	22.20	22.26	22.17	22.23
132	AMEX	DFNL	Fri, Jul 21, 2017	22.05	22.19	22.05	22.15
131	AMEX	DFNL	Thu, Jul 20, 2017	22.08	22.08	21.99	22.04
130	AMEX	DFNL	Wed, Jul 19, 2017	22.01	22.01	21.94	21.96
129	AMEX	DFNL	Tue, Jul 18, 2017	21.89	21.97	21.85	21.97
128	AMEX	DFNL	Mon, Jul 17, 2017	21.83	21.96	21.83	21.93
127	AMEX	DFNL	Fri, Jul 14, 2017	21.72	21.96	21.72	21.94
126	AMEX	DFNL	Thu, Jul 13, 2017	21.83	21.92	21.83	21.90
125	AMEX	DFNL	Wed, Jul 12, 2017	21.71	21.81	21.69	21.81
124	AMEX	DFNL	Tue, Jul 11, 2017	21.79	21.79	21.63	21.72
123	AMEX	DFNL	Mon, Jul 10, 2017	21.83	21.89	21.82	21.83
122	AMEX	DFNL	Fri, Jul 7, 2017	21.72	21.86	21.71	21.82
121	AMEX	DFNL	Thu, Jul 6, 2017	21.85	21.89	21.73	21.73
120	AMEX	DFNL	Wed, Jul 5, 2017	21.82	21.89	21.82	21.85
119	AMEX	DFNL	Mon, Jul 3, 2017	21.83	21.97	21.83	21.92
118	AMEX	DFNL	Fri, Jun 30, 2017	21.70	21.70	21.58	21.61
117	AMEX	DFNL	Thu, Jun 29, 2017	21.84	21.84	21.51	21.68
116	AMEX	DFNL	Wed, Jun 28, 2017	21.55	21.67	21.53	21.66
115	AMEX	DFNL	Tue, Jun 27, 2017	21.38	21.49	21.38	21.38
114	AMEX	DFNL	Mon, Jun 26, 2017	21.30	21.39	21.30	21.37
113	AMEX	DFNL	Fri, Jun 23, 2017	21.27	21.33	21.22	21.23
112	AMEX	DFNL	Thu, Jun 22, 2017	21.37	21.37	21.27	21.31
111	AMEX	DFNL	Wed, Jun 21, 2017	21.43	21.44	21.38	21.38
110	AMEX	DFNL	Tue, Jun 20, 2017	21.57	21.57	21.50	21.50
109	AMEX	DFNL	Mon, Jun 19, 2017	21.62	21.68	21.61	21.64
108	AMEX	DFNL	Fri, Jun 16, 2017	21.56	21.56	21.45	21.51
107	AMEX	DFNL	Thu, Jun 15, 2017	21.42	21.49	21.42	21.48
106	AMEX	DFNL	Wed, Jun 14, 2017	21.49	21.49	21.36	21.46
105	AMEX	DFNL	Tue, Jun 13, 2017	21.49	21.57	21.49	21.55
104	AMEX	DFNL	Mon, Jun 12, 2017	21.44	21.44	21.31	21.38
103	AMEX	DFNL	Fri, Jun 9, 2017	21.32	21.45	21.27	21.38
102	AMEX	DFNL	Thu, Jun 8, 2017	21.11	21.27	21.11	21.22
101	AMEX	DFNL	Wed, Jun 7, 2017	21.09	21.10	21.04	21.09
100	AMEX	DFNL	Tue, Jun 6, 2017	20.95	21.03	20.95	21.01
99	AMEX	DFNL	Mon, Jun 5, 2017	21.10	21.16	21.05	21.09
98	AMEX	DFNL	Fri, Jun 2, 2017	21.01	21.12	21.01	21.08
97	AMEX	DFNL	Thu, Jun 1, 2017	20.90	21.08	20.90	21.06
96	AMEX	DFNL	Wed, May 31, 2017	20.77	20.88	20.76	20.87
95	AMEX	DFNL	Tue, May 30, 2017	20.95	20.95	20.89	20.93
94	AMEX	DFNL	Fri, May 26, 2017	21.00	21.07	21.00	21.05
93	AMEX	DFNL	Thu, May 25, 2017	21.03	21.08	21.00	21.05
92	AMEX	DFNL	Wed, May 24, 2017	20.97	21.00	20.90	21.00
91	AMEX	DFNL	Tue, May 23, 2017	20.84	20.97	20.84	20.91
90	AMEX	DFNL	Mon, May 22, 2017	20.78	20.82	20.78	20.81
89	AMEX	DFNL	Fri, May 19, 2017	20.62	20.78	20.62	20.75
88	AMEX	DFNL	Thu, May 18, 2017	20.51	20.65	20.51	20.62
87	AMEX	DFNL	Wed, May 17, 2017	20.64	20.70	20.49	20.49
86	AMEX	DFNL	Tue, May 16, 2017	20.98	20.98	20.91	20.96
85	AMEX	DFNL	Mon, May 15, 2017	20.80	20.97	20.80	20.88
84	AMEX	DFNL	Fri, May 12, 2017	20.78	20.83	20.71	20.75
83	AMEX	DFNL	Thu, May 11, 2017	20.95	20.95	20.73	20.87
82	AMEX	DFNL	Wed, May 10, 2017	20.94	20.98	20.93	20.93
81	AMEX	DFNL	Tue, May 9, 2017	20.98	21.03	20.92	20.92
80	AMEX	DFNL	Mon, May 8, 2017	21.07	21.07	20.93	20.93
79	AMEX	DFNL	Fri, May 5, 2017	21.06	21.09	21.00	21.06
78	AMEX	DFNL	Thu, May 4, 2017	21.15	21.15	21.05	21.07
77	AMEX	DFNL	Wed, May 3, 2017	20.99	21.05	20.97	21.01
76	AMEX	DFNL	Tue, May 2, 2017	21.00	21.00	20.92	20.92
75	AMEX	DFNL	Mon, May 1, 2017	20.94	21.00	20.89	20.99
74	AMEX	DFNL	Fri, Apr 28, 2017	21.01	21.02	20.85	20.85
73	AMEX	DFNL	Thu, Apr 27, 2017	21.04	21.04	20.91	20.99
72	AMEX	DFNL	Wed, Apr 26, 2017	20.95	21.12	20.95	21.06
71	AMEX	DFNL	Tue, Apr 25, 2017	20.92	21.02	20.92	20.98
70	AMEX	DFNL	Mon, Apr 24, 2017	20.70	20.79	20.70	20.78
69	AMEX	DFNL	Fri, Apr 21, 2017	20.50	20.56	20.41	20.41
68	AMEX	DFNL	Thu, Apr 20, 2017	20.40	20.55	20.40	20.55
67	AMEX	DFNL	Wed, Apr 19, 2017	20.38	20.44	20.21	20.25
66	AMEX	DFNL	Tue, Apr 18, 2017	20.35	20.40	20.24	20.30
65	AMEX	DFNL	Mon, Apr 17, 2017	20.22	20.43	20.22	20.43
64	AMEX	DFNL	Thu, Apr 13, 2017	20.48	20.48	20.18	20.18
63	AMEX	DFNL	Wed, Apr 12, 2017	20.49	20.51	20.39	20.41
62	AMEX	DFNL	Tue, Apr 11, 2017	20.50	20.55	20.40	20.48
61	AMEX	DFNL	Mon, Apr 10, 2017	20.68	20.68	20.55	20.59
60	AMEX	DFNL	Fri, Apr 7, 2017	20.55	20.64	20.53	20.64
59	AMEX	DFNL	Thu, Apr 6, 2017	20.58	20.66	20.56	20.62
58	AMEX	DFNL	Wed, Apr 5, 2017	20.85	20.88	20.60	20.60
57	AMEX	DFNL	Tue, Apr 4, 2017	20.65	20.71	20.64	20.70
56	AMEX	DFNL	Mon, Apr 3, 2017	20.78	20.78	20.55	20.64
55	AMEX	DFNL	Fri, Mar 31, 2017	20.81	20.84	20.76	20.76
54	AMEX	DFNL	Thu, Mar 30, 2017	20.71	20.87	20.71	20.87
53	AMEX	DFNL	Wed, Mar 29, 2017	20.64	20.68	20.62	20.66
52	AMEX	DFNL	Tue, Mar 28, 2017	20.51	20.75	20.50	20.71
51	AMEX	DFNL	Mon, Mar 27, 2017	20.21	20.50	20.21	20.47
50	AMEX	DFNL	Fri, Mar 24, 2017	20.64	20.68	20.46	20.59
49	AMEX	DFNL	Thu, Mar 23, 2017	20.58	20.73	20.57	20.57
48	AMEX	DFNL	Wed, Mar 22, 2017	20.50	20.63	20.49	20.59
47	AMEX	DFNL	Tue, Mar 21, 2017	20.97	20.97	20.60	20.60
46	AMEX	DFNL	Mon, Mar 20, 2017	21.08	21.10	20.94	20.94
45	AMEX	DFNL	Fri, Mar 17, 2017	21.28	21.34	21.13	21.14
44	AMEX	DFNL	Thu, Mar 16, 2017	21.36	21.36	21.25	21.30
43	AMEX	DFNL	Wed, Mar 15, 2017	21.30	21.30	21.20	21.23
42	AMEX	DFNL	Tue, Mar 14, 2017	21.17	21.23	21.15	21.23
41	AMEX	DFNL	Mon, Mar 13, 2017	21.23	21.28	21.22	21.23
40	AMEX	DFNL	Fri, Mar 10, 2017	21.25	21.28	21.13	21.23
39	AMEX	DFNL	Thu, Mar 9, 2017	21.28	21.28	21.15	21.15
38	AMEX	DFNL	Wed, Mar 8, 2017	21.37	21.37	21.18	21.20
37	AMEX	DFNL	Tue, Mar 7, 2017	21.21	21.25	21.17	21.17
36	AMEX	DFNL	Mon, Mar 6, 2017	21.21	21.27	21.19	21.26
35	AMEX	DFNL	Fri, Mar 3, 2017	21.30	21.36	21.30	21.33
34	AMEX	DFNL	Thu, Mar 2, 2017	21.41	21.41	21.30	21.30
33	AMEX	DFNL	Wed, Mar 1, 2017	21.42	21.60	21.42	21.54
32	AMEX	DFNL	Tue, Feb 28, 2017	21.09	21.15	21.05	21.14
31	AMEX	DFNL	Mon, Feb 27, 2017	21.72	22.15	21.08	21.15
30	AMEX	DFNL	Fri, Feb 24, 2017	21.08	21.10	20.99	21.09
29	AMEX	DFNL	Thu, Feb 23, 2017	21.20	21.45	21.12	21.20
28	AMEX	DFNL	Wed, Feb 22, 2017	21.09	21.18	21.06	21.16
27	AMEX	DFNL	Tue, Feb 21, 2017	21.09	21.16	21.07	21.16
26	AMEX	DFNL	Fri, Feb 17, 2017	20.88	21.03	20.88	21.03
25	AMEX	DFNL	Thu, Feb 16, 2017	21.01	21.01	20.92	20.99
24	AMEX	DFNL	Wed, Feb 15, 2017	20.88	21.00	20.88	20.99
23	AMEX	DFNL	Tue, Feb 14, 2017	20.73	21.09	20.73	20.86
22	AMEX	DFNL	Mon, Feb 13, 2017	22.00	22.00	20.68	20.76
21	AMEX	DFNL	Fri, Feb 10, 2017	20.57	20.59	20.54	20.57
20	AMEX	DFNL	Thu, Feb 9, 2017	20.38	20.53	20.34	20.52
19	AMEX	DFNL	Wed, Feb 8, 2017	20.25	20.33	20.25	20.31
18	AMEX	DFNL	Tue, Feb 7, 2017	20.40	20.40	20.35	20.36
17	AMEX	DFNL	Mon, Feb 6, 2017	20.35	20.40	20.33	20.35
16	AMEX	DFNL	Fri, Feb 3, 2017	20.33	20.43	20.30	20.41
15	AMEX	DFNL	Thu, Feb 2, 2017	20.07	20.12	20.03	20.09
14	AMEX	DFNL	Wed, Feb 1, 2017	20.16	20.33	20.07	20.09
13	AMEX	DFNL	Tue, Jan 31, 2017	20.11	20.14	20.05	20.14
12	AMEX	DFNL	Mon, Jan 30, 2017	20.11	20.18	20.11	20.17
11	AMEX	DFNL	Fri, Jan 27, 2017	20.36	20.36	20.30	20.32
10	AMEX	DFNL	Thu, Jan 26, 2017	20.35	20.37	20.35	20.37
9	AMEX	DFNL	Wed, Jan 25, 2017	20.21	20.32	20.21	20.30
8	AMEX	DFNL	Tue, Jan 24, 2017	19.94	20.20	19.94	20.17
7	AMEX	DFNL	Mon, Jan 23, 2017	19.92	19.93	19.84	19.86
6	AMEX	DFNL	Fri, Jan 20, 2017	19.96	19.97	19.87	19.90
5	AMEX	DFNL	Thu, Jan 19, 2017	19.98	19.98	19.85	19.89
4	AMEX	DFNL	Wed, Jan 18, 2017	19.90	20.00	19.83	20.00
3	AMEX	DFNL	Tue, Jan 17, 2017	20.10	20.10	19.97	19.98
2	AMEX	DFNL	Fri, Jan 13, 2017	20.11	20.33	20.07	20.14
1	AMEX	DFNL	Thu, Jan 12, 2017	20.12	20.12	19.92	20.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Davis Fundamental ETF Trust Davis Select Financial ETF AMEX:DFNL 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