Direxion Daily Aerospace & Defense Bull 3X Shares AMEX:DFEN Historical Prices

Below are the 1721 trading days of historical prices for DFEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1721	AMEX	DFEN	Tue, Mar 5, 2024	25.10	25.70	24.75	25.01
1720	AMEX	DFEN	Mon, Mar 4, 2024	24.58	25.23	24.55	25.08
1719	AMEX	DFEN	Fri, Mar 1, 2024	24.49	24.66	24.11	24.54
1718	AMEX	DFEN	Thu, Feb 29, 2024	24.80	24.87	24.14	24.50
1717	AMEX	DFEN	Wed, Feb 28, 2024	23.73	24.98	23.68	24.68
1716	AMEX	DFEN	Tue, Feb 27, 2024	23.67	23.77	23.35	23.77
1715	AMEX	DFEN	Mon, Feb 26, 2024	23.88	24.06	23.65	23.66
1714	AMEX	DFEN	Fri, Feb 23, 2024	23.56	23.92	23.39	23.79
1713	AMEX	DFEN	Thu, Feb 22, 2024	23.44	23.67	23.12	23.57
1712	AMEX	DFEN	Wed, Feb 21, 2024	23.24	23.46	22.98	23.30
1711	AMEX	DFEN	Tue, Feb 20, 2024	23.26	23.74	23.08	23.26
1710	AMEX	DFEN	Fri, Feb 16, 2024	23.68	23.83	23.32	23.39
1709	AMEX	DFEN	Thu, Feb 15, 2024	23.41	23.86	23.33	23.73
1708	AMEX	DFEN	Wed, Feb 14, 2024	23.00	23.29	22.78	23.26
1707	AMEX	DFEN	Tue, Feb 13, 2024	22.57	22.83	22.03	22.55
1706	AMEX	DFEN	Mon, Feb 12, 2024	22.94	23.37	22.88	23.08
1705	AMEX	DFEN	Fri, Feb 9, 2024	22.91	23.06	22.66	22.91
1704	AMEX	DFEN	Thu, Feb 8, 2024	23.25	23.32	22.61	22.84
1703	AMEX	DFEN	Wed, Feb 7, 2024	22.78	23.41	22.71	23.15
1702	AMEX	DFEN	Tue, Feb 6, 2024	22.09	22.77	21.89	22.63
1701	AMEX	DFEN	Mon, Feb 5, 2024	21.94	22.33	21.43	22.16
1700	AMEX	DFEN	Fri, Feb 2, 2024	22.24	22.65	21.91	22.39
1699	AMEX	DFEN	Thu, Feb 1, 2024	22.36	22.49	21.56	22.49
1698	AMEX	DFEN	Wed, Jan 31, 2024	21.92	22.57	21.81	21.94
1697	AMEX	DFEN	Tue, Jan 30, 2024	21.75	21.77	21.39	21.63
1696	AMEX	DFEN	Mon, Jan 29, 2024	21.76	21.86	21.40	21.78
1695	AMEX	DFEN	Fri, Jan 26, 2024	21.61	22.03	21.34	21.63
1694	AMEX	DFEN	Thu, Jan 25, 2024	21.71	21.75	20.82	21.43
1693	AMEX	DFEN	Wed, Jan 24, 2024	22.06	22.58	21.90	21.99
1692	AMEX	DFEN	Tue, Jan 23, 2024	22.26	22.89	21.72	21.88
1691	AMEX	DFEN	Mon, Jan 22, 2024	21.65	21.96	21.51	21.77
1690	AMEX	DFEN	Fri, Jan 19, 2024	21.42	21.60	20.94	21.53
1689	AMEX	DFEN	Thu, Jan 18, 2024	20.60	21.32	20.34	21.30
1688	AMEX	DFEN	Wed, Jan 17, 2024	20.13	20.91	20.10	20.31
1687	AMEX	DFEN	Tue, Jan 16, 2024	21.45	21.45	20.07	20.29
1686	AMEX	DFEN	Fri, Jan 12, 2024	21.74	21.98	21.59	21.95
1685	AMEX	DFEN	Thu, Jan 11, 2024	22.01	22.04	21.13	21.50
1684	AMEX	DFEN	Wed, Jan 10, 2024	21.77	22.20	21.75	21.98
1683	AMEX	DFEN	Tue, Jan 9, 2024	21.58	21.65	21.15	21.55
1682	AMEX	DFEN	Mon, Jan 8, 2024	21.49	22.20	21.04	22.06
1681	AMEX	DFEN	Fri, Jan 5, 2024	22.79	23.03	22.50	22.81
1680	AMEX	DFEN	Thu, Jan 4, 2024	23.03	23.58	22.77	22.80
1679	AMEX	DFEN	Wed, Jan 3, 2024	23.48	23.96	22.73	22.77
1678	AMEX	DFEN	Tue, Jan 2, 2024	24.05	24.60	23.58	23.76
1677	AMEX	DFEN	Fri, Dec 29, 2023	24.51	24.63	24.22	24.49
1676	AMEX	DFEN	Thu, Dec 28, 2023	24.38	24.63	24.25	24.49
1675	AMEX	DFEN	Wed, Dec 27, 2023	24.54	24.79	24.28	24.57
1674	AMEX	DFEN	Tue, Dec 26, 2023	24.17	24.76	24.05	24.53
1673	AMEX	DFEN	Fri, Dec 22, 2023	23.94	24.45	23.88	24.16
1672	AMEX	DFEN	Thu, Dec 21, 2023	23.96	24.09	23.40	23.75
1671	AMEX	DFEN	Wed, Dec 20, 2023	24.13	24.52	23.18	23.11
1670	AMEX	DFEN	Tue, Dec 19, 2023	23.91	24.52	23.91	24.38
1669	AMEX	DFEN	Mon, Dec 18, 2023	23.45	23.91	23.45	23.69
1668	AMEX	DFEN	Fri, Dec 15, 2023	23.37	23.76	23.24	23.54
1667	AMEX	DFEN	Thu, Dec 14, 2023	24.20	24.29	22.86	23.53
1666	AMEX	DFEN	Wed, Dec 13, 2023	23.13	24.14	22.94	23.95
1665	AMEX	DFEN	Tue, Dec 12, 2023	22.74	23.23	22.60	22.97
1664	AMEX	DFEN	Mon, Dec 11, 2023	22.09	22.81	22.09	22.78
1663	AMEX	DFEN	Fri, Dec 8, 2023	21.65	22.20	21.65	22.13
1662	AMEX	DFEN	Thu, Dec 7, 2023	21.89	22.00	21.07	21.67
1661	AMEX	DFEN	Wed, Dec 6, 2023	21.69	22.24	21.65	21.79
1660	AMEX	DFEN	Tue, Dec 5, 2023	21.93	22.00	21.51	21.59
1659	AMEX	DFEN	Mon, Dec 4, 2023	21.32	22.19	21.23	22.17
1658	AMEX	DFEN	Fri, Dec 1, 2023	20.93	21.77	20.91	21.69
1657	AMEX	DFEN	Thu, Nov 30, 2023	20.09	20.98	20.09	20.97
1656	AMEX	DFEN	Wed, Nov 29, 2023	20.19	20.22	19.82	19.94
1655	AMEX	DFEN	Tue, Nov 28, 2023	20.25	20.54	19.96	20.01
1654	AMEX	DFEN	Mon, Nov 27, 2023	20.10	20.15	19.74	19.97
1653	AMEX	DFEN	Fri, Nov 24, 2023	20.07	20.38	20.07	20.24
1652	AMEX	DFEN	Wed, Nov 22, 2023	19.65	20.08	19.55	20.03
1651	AMEX	DFEN	Tue, Nov 21, 2023	19.50	19.73	19.42	19.65
1650	AMEX	DFEN	Mon, Nov 20, 2023	19.11	19.73	19.11	19.61
1649	AMEX	DFEN	Fri, Nov 17, 2023	19.12	19.23	18.86	18.97
1648	AMEX	DFEN	Thu, Nov 16, 2023	19.19	19.24	18.79	18.92
1647	AMEX	DFEN	Wed, Nov 15, 2023	19.28	19.63	19.17	19.20
1646	AMEX	DFEN	Tue, Nov 14, 2023	19.24	19.35	18.99	19.22
1645	AMEX	DFEN	Mon, Nov 13, 2023	18.41	19.10	18.38	18.77
1644	AMEX	DFEN	Fri, Nov 10, 2023	17.85	18.20	17.64	18.15
1643	AMEX	DFEN	Thu, Nov 9, 2023	18.01	18.28	17.39	17.62
1642	AMEX	DFEN	Wed, Nov 8, 2023	17.76	17.86	17.24	17.60
1641	AMEX	DFEN	Tue, Nov 7, 2023	17.68	17.75	17.37	17.69
1640	AMEX	DFEN	Mon, Nov 6, 2023	18.05	18.05	17.64	17.79
1639	AMEX	DFEN	Fri, Nov 3, 2023	18.00	18.42	17.94	17.96
1638	AMEX	DFEN	Thu, Nov 2, 2023	17.13	17.72	17.05	17.70
1637	AMEX	DFEN	Wed, Nov 1, 2023	16.64	16.81	16.34	16.66
1636	AMEX	DFEN	Tue, Oct 31, 2023	15.59	16.39	15.48	16.35
1635	AMEX	DFEN	Mon, Oct 30, 2023	15.38	15.64	15.11	15.43
1634	AMEX	DFEN	Fri, Oct 27, 2023	15.65	15.68	15.08	15.25
1633	AMEX	DFEN	Thu, Oct 26, 2023	15.46	16.05	15.35	15.60
1632	AMEX	DFEN	Wed, Oct 25, 2023	15.96	16.09	15.41	15.46
1631	AMEX	DFEN	Tue, Oct 24, 2023	16.00	16.03	15.46	15.58
1630	AMEX	DFEN	Mon, Oct 23, 2023	15.06	15.63	14.93	15.06
1629	AMEX	DFEN	Fri, Oct 20, 2023	15.80	15.86	15.10	15.12
1628	AMEX	DFEN	Thu, Oct 19, 2023	16.14	16.44	15.66	15.73
1627	AMEX	DFEN	Wed, Oct 18, 2023	16.48	16.78	16.10	16.21
1626	AMEX	DFEN	Tue, Oct 17, 2023	15.91	16.93	15.91	16.37
1625	AMEX	DFEN	Mon, Oct 16, 2023	16.26	16.34	15.77	16.25
1624	AMEX	DFEN	Fri, Oct 13, 2023	16.05	16.19	15.75	15.93
1623	AMEX	DFEN	Thu, Oct 12, 2023	16.72	16.72	15.63	16.00
1622	AMEX	DFEN	Wed, Oct 11, 2023	16.40	16.76	16.32	16.63
1621	AMEX	DFEN	Tue, Oct 10, 2023	16.48	16.52	16.00	16.34
1620	AMEX	DFEN	Mon, Oct 9, 2023	15.43	16.05	15.20	16.05
1619	AMEX	DFEN	Fri, Oct 6, 2023	13.63	14.37	13.31	14.16
1618	AMEX	DFEN	Thu, Oct 5, 2023	13.88	14.08	13.64	13.79
1617	AMEX	DFEN	Wed, Oct 4, 2023	14.11	14.12	13.62	13.95
1616	AMEX	DFEN	Tue, Oct 3, 2023	14.33	14.69	14.06	14.16
1615	AMEX	DFEN	Mon, Oct 2, 2023	14.87	15.01	14.29	14.47
1614	AMEX	DFEN	Fri, Sep 29, 2023	15.19	15.24	14.79	14.97
1613	AMEX	DFEN	Thu, Sep 28, 2023	15.13	15.39	14.90	14.95
1612	AMEX	DFEN	Wed, Sep 27, 2023	15.00	15.25	14.76	15.19
1611	AMEX	DFEN	Tue, Sep 26, 2023	14.93	15.14	14.74	14.79
1610	AMEX	DFEN	Mon, Sep 25, 2023	14.91	15.20	14.70	15.18
1609	AMEX	DFEN	Fri, Sep 22, 2023	15.45	15.48	14.98	15.00
1608	AMEX	DFEN	Thu, Sep 21, 2023	16.03	16.06	15.39	15.43
1607	AMEX	DFEN	Wed, Sep 20, 2023	16.78	16.94	16.26	16.30
1606	AMEX	DFEN	Tue, Sep 19, 2023	16.78	16.84	16.23	16.50
1605	AMEX	DFEN	Mon, Sep 18, 2023	16.76	17.21	16.65	16.77
1604	AMEX	DFEN	Fri, Sep 15, 2023	16.79	17.08	16.56	16.71
1603	AMEX	DFEN	Thu, Sep 14, 2023	16.61	16.90	16.46	16.89
1602	AMEX	DFEN	Wed, Sep 13, 2023	16.80	17.06	16.46	16.64
1601	AMEX	DFEN	Tue, Sep 12, 2023	16.73	16.95	16.52	16.83
1600	AMEX	DFEN	Mon, Sep 11, 2023	17.64	17.70	16.74	17.08
1599	AMEX	DFEN	Fri, Sep 8, 2023	18.47	18.53	17.69	17.86
1598	AMEX	DFEN	Thu, Sep 7, 2023	18.40	18.62	18.13	18.48
1597	AMEX	DFEN	Wed, Sep 6, 2023	19.14	19.33	18.36	18.50
1596	AMEX	DFEN	Tue, Sep 5, 2023	19.99	20.02	19.23	19.25
1595	AMEX	DFEN	Fri, Sep 1, 2023	20.23	20.38	19.91	20.12
1594	AMEX	DFEN	Thu, Aug 31, 2023	20.35	20.57	19.93	19.94
1593	AMEX	DFEN	Wed, Aug 30, 2023	19.78	20.54	19.74	20.27
1592	AMEX	DFEN	Tue, Aug 29, 2023	19.40	19.88	19.21	19.72
1591	AMEX	DFEN	Mon, Aug 28, 2023	19.04	19.68	19.04	19.60
1590	AMEX	DFEN	Fri, Aug 25, 2023	18.90	19.06	18.17	18.92
1589	AMEX	DFEN	Thu, Aug 24, 2023	19.31	19.58	18.64	18.65
1588	AMEX	DFEN	Wed, Aug 23, 2023	19.58	19.90	19.51	19.77
1587	AMEX	DFEN	Tue, Aug 22, 2023	19.36	19.68	19.26	19.56
1586	AMEX	DFEN	Mon, Aug 21, 2023	19.21	19.44	19.10	19.30
1585	AMEX	DFEN	Fri, Aug 18, 2023	18.59	19.43	18.47	19.32
1584	AMEX	DFEN	Thu, Aug 17, 2023	19.57	19.67	18.90	18.90
1583	AMEX	DFEN	Wed, Aug 16, 2023	19.52	19.85	19.40	19.43
1582	AMEX	DFEN	Tue, Aug 15, 2023	20.21	20.26	19.63	19.66
1581	AMEX	DFEN	Mon, Aug 14, 2023	20.66	20.90	20.46	20.56
1580	AMEX	DFEN	Fri, Aug 11, 2023	20.44	20.73	20.34	20.73
1579	AMEX	DFEN	Thu, Aug 10, 2023	21.04	21.27	20.44	20.58
1578	AMEX	DFEN	Wed, Aug 9, 2023	20.84	21.21	20.63	20.87
1577	AMEX	DFEN	Tue, Aug 8, 2023	20.52	20.67	20.29	20.50
1576	AMEX	DFEN	Mon, Aug 7, 2023	20.16	20.90	20.14	20.84
1575	AMEX	DFEN	Fri, Aug 4, 2023	19.96	20.44	19.84	19.93
1574	AMEX	DFEN	Thu, Aug 3, 2023	19.71	19.83	19.45	19.68
1573	AMEX	DFEN	Wed, Aug 2, 2023	20.65	20.71	19.68	19.77
1572	AMEX	DFEN	Tue, Aug 1, 2023	20.82	21.34	20.82	21.07
1571	AMEX	DFEN	Mon, Jul 31, 2023	20.82	21.11	20.76	21.10
1570	AMEX	DFEN	Fri, Jul 28, 2023	20.44	20.73	20.42	20.67
1569	AMEX	DFEN	Thu, Jul 27, 2023	20.58	20.59	19.88	20.13
1568	AMEX	DFEN	Wed, Jul 26, 2023	19.73	20.42	19.72	20.42
1567	AMEX	DFEN	Tue, Jul 25, 2023	19.02	19.54	18.00	19.51
1566	AMEX	DFEN	Mon, Jul 24, 2023	20.51	20.86	20.50	20.82
1565	AMEX	DFEN	Fri, Jul 21, 2023	21.00	21.10	20.48	20.51
1564	AMEX	DFEN	Thu, Jul 20, 2023	20.19	20.96	20.19	20.88
1563	AMEX	DFEN	Wed, Jul 19, 2023	20.50	20.72	19.90	20.13
1562	AMEX	DFEN	Tue, Jul 18, 2023	20.75	21.25	20.14	20.48
1561	AMEX	DFEN	Mon, Jul 17, 2023	20.37	20.95	20.30	20.78
1560	AMEX	DFEN	Fri, Jul 14, 2023	21.14	21.14	20.28	20.46
1559	AMEX	DFEN	Thu, Jul 13, 2023	21.20	21.44	20.98	21.19
1558	AMEX	DFEN	Wed, Jul 12, 2023	22.03	22.05	21.08	21.17
1557	AMEX	DFEN	Tue, Jul 11, 2023	20.80	21.62	20.63	21.54
1556	AMEX	DFEN	Mon, Jul 10, 2023	20.41	20.91	20.39	20.80
1555	AMEX	DFEN	Fri, Jul 7, 2023	20.50	20.96	20.38	20.41
1554	AMEX	DFEN	Thu, Jul 6, 2023	20.55	20.86	20.04	20.51
1553	AMEX	DFEN	Wed, Jul 5, 2023	20.55	20.95	20.39	20.86
1552	AMEX	DFEN	Mon, Jul 3, 2023	20.65	21.07	20.46	20.94
1551	AMEX	DFEN	Fri, Jun 30, 2023	20.91	21.07	20.50	20.85
1550	AMEX	DFEN	Thu, Jun 29, 2023	19.84	20.69	19.79	20.66
1549	AMEX	DFEN	Wed, Jun 28, 2023	19.95	20.00	19.57	19.88
1548	AMEX	DFEN	Tue, Jun 27, 2023	19.28	19.94	19.22	19.88
1547	AMEX	DFEN	Mon, Jun 26, 2023	19.11	19.29	18.79	19.22
1546	AMEX	DFEN	Fri, Jun 23, 2023	19.60	19.60	19.09	19.33
1545	AMEX	DFEN	Thu, Jun 22, 2023	20.14	20.28	19.64	19.77
1544	AMEX	DFEN	Wed, Jun 21, 2023	20.08	20.97	19.97	20.77
1543	AMEX	DFEN	Tue, Jun 20, 2023	20.43	20.67	20.07	20.20
1542	AMEX	DFEN	Fri, Jun 16, 2023	20.82	21.29	20.30	20.62
1541	AMEX	DFEN	Thu, Jun 15, 2023	19.87	20.64	19.87	20.54
1540	AMEX	DFEN	Wed, Jun 14, 2023	20.61	20.61	19.73	19.94
1539	AMEX	DFEN	Tue, Jun 13, 2023	20.67	21.00	20.30	20.57
1538	AMEX	DFEN	Mon, Jun 12, 2023	20.25	20.77	20.10	20.62
1537	AMEX	DFEN	Fri, Jun 9, 2023	20.46	20.51	19.96	20.25
1536	AMEX	DFEN	Thu, Jun 8, 2023	19.82	20.69	19.82	20.44
1535	AMEX	DFEN	Wed, Jun 7, 2023	19.11	20.01	18.87	20.00
1534	AMEX	DFEN	Tue, Jun 6, 2023	18.52	19.11	18.33	19.04
1533	AMEX	DFEN	Mon, Jun 5, 2023	18.99	18.93	18.41	18.99
1532	AMEX	DFEN	Fri, Jun 2, 2023	18.20	19.16	18.15	18.99
1531	AMEX	DFEN	Thu, Jun 1, 2023	17.20	17.92	17.15	17.78
1530	AMEX	DFEN	Wed, May 31, 2023	17.39	17.39	16.82	17.08
1529	AMEX	DFEN	Tue, May 30, 2023	17.72	17.83	17.23	17.48
1528	AMEX	DFEN	Fri, May 26, 2023	17.38	17.91	17.38	17.57
1527	AMEX	DFEN	Thu, May 25, 2023	17.66	17.66	16.89	17.27
1526	AMEX	DFEN	Wed, May 24, 2023	18.05	18.05	17.58	17.66
1525	AMEX	DFEN	Tue, May 23, 2023	19.12	19.12	18.20	18.23
1524	AMEX	DFEN	Mon, May 22, 2023	19.06	19.35	18.78	19.29
1523	AMEX	DFEN	Fri, May 19, 2023	19.72	19.75	18.84	19.08
1522	AMEX	DFEN	Thu, May 18, 2023	19.31	19.54	18.79	19.45
1521	AMEX	DFEN	Wed, May 17, 2023	18.72	19.55	18.72	19.33
1520	AMEX	DFEN	Tue, May 16, 2023	18.79	18.79	18.38	18.41
1519	AMEX	DFEN	Mon, May 15, 2023	18.40	19.00	18.38	18.94
1518	AMEX	DFEN	Fri, May 12, 2023	18.66	18.75	17.95	18.33
1517	AMEX	DFEN	Thu, May 11, 2023	18.43	18.50	18.03	18.38
1516	AMEX	DFEN	Wed, May 10, 2023	19.37	19.37	18.11	18.66
1515	AMEX	DFEN	Tue, May 9, 2023	18.64	19.23	18.57	19.07
1514	AMEX	DFEN	Mon, May 8, 2023	18.95	19.08	18.37	18.47
1513	AMEX	DFEN	Fri, May 5, 2023	18.59	18.88	18.37	18.78
1512	AMEX	DFEN	Thu, May 4, 2023	19.06	19.06	17.65	18.27
1511	AMEX	DFEN	Wed, May 3, 2023	19.81	19.99	19.09	19.15
1510	AMEX	DFEN	Tue, May 2, 2023	20.23	20.23	19.30	19.82
1509	AMEX	DFEN	Mon, May 1, 2023	19.93	20.69	19.93	20.11
1508	AMEX	DFEN	Fri, Apr 28, 2023	19.67	20.00	19.53	20.00
1507	AMEX	DFEN	Thu, Apr 27, 2023	19.15	19.85	18.96	19.78
1506	AMEX	DFEN	Wed, Apr 26, 2023	20.34	20.34	18.86	18.99
1505	AMEX	DFEN	Tue, Apr 25, 2023	20.67	20.73	19.97	20.23
1504	AMEX	DFEN	Mon, Apr 24, 2023	20.87	21.09	20.67	21.00
1503	AMEX	DFEN	Fri, Apr 21, 2023	21.58	21.58	20.74	20.96
1502	AMEX	DFEN	Thu, Apr 20, 2023	21.32	21.64	21.15	21.40
1501	AMEX	DFEN	Wed, Apr 19, 2023	21.80	22.02	21.57	21.76
1500	AMEX	DFEN	Tue, Apr 18, 2023	21.53	22.10	21.48	22.01
1499	AMEX	DFEN	Mon, Apr 17, 2023	20.69	21.36	20.69	21.29
1498	AMEX	DFEN	Fri, Apr 14, 2023	20.87	20.89	20.30	20.66
1497	AMEX	DFEN	Thu, Apr 13, 2023	21.52	21.83	21.11	21.79
1496	AMEX	DFEN	Wed, Apr 12, 2023	21.34	21.72	21.13	21.47
1495	AMEX	DFEN	Tue, Apr 11, 2023	21.32	21.49	21.02	21.12
1494	AMEX	DFEN	Mon, Apr 10, 2023	20.23	21.10	20.23	21.07
1493	AMEX	DFEN	Thu, Apr 6, 2023	20.61	20.80	20.16	20.47
1492	AMEX	DFEN	Wed, Apr 5, 2023	20.84	21.14	20.40	20.57
1491	AMEX	DFEN	Tue, Apr 4, 2023	21.69	21.87	20.68	21.15
1490	AMEX	DFEN	Mon, Apr 3, 2023	20.85	21.99	20.85	21.84
1489	AMEX	DFEN	Fri, Mar 31, 2023	20.80	21.01	20.60	20.88
1488	AMEX	DFEN	Thu, Mar 30, 2023	20.56	20.66	20.17	20.53
1487	AMEX	DFEN	Wed, Mar 29, 2023	20.00	20.38	20.00	20.36
1486	AMEX	DFEN	Tue, Mar 28, 2023	19.34	19.92	19.34	19.75
1485	AMEX	DFEN	Mon, Mar 27, 2023	19.39	19.60	19.06	19.49
1484	AMEX	DFEN	Fri, Mar 24, 2023	18.15	18.99	17.95	18.97
1483	AMEX	DFEN	Thu, Mar 23, 2023	18.96	19.25	18.20	18.53
1482	AMEX	DFEN	Wed, Mar 22, 2023	19.81	19.84	18.65	18.66
1481	AMEX	DFEN	Tue, Mar 21, 2023	19.89	20.25	19.69	19.82
1480	AMEX	DFEN	Mon, Mar 20, 2023	18.83	19.57	18.80	19.31
1479	AMEX	DFEN	Fri, Mar 17, 2023	19.52	19.78	18.35	18.49
1478	AMEX	DFEN	Thu, Mar 16, 2023	18.58	20.15	18.38	19.84
1477	AMEX	DFEN	Wed, Mar 15, 2023	19.41	19.50	18.05	18.92
1476	AMEX	DFEN	Tue, Mar 14, 2023	20.40	20.88	19.87	20.39
1475	AMEX	DFEN	Mon, Mar 13, 2023	19.43	20.08	18.96	19.71
1474	AMEX	DFEN	Fri, Mar 10, 2023	20.40	20.66	19.50	19.91
1473	AMEX	DFEN	Thu, Mar 9, 2023	21.87	22.05	20.41	20.58
1472	AMEX	DFEN	Wed, Mar 8, 2023	22.04	22.19	21.24	21.67
1471	AMEX	DFEN	Tue, Mar 7, 2023	22.46	22.77	21.91	21.92
1470	AMEX	DFEN	Mon, Mar 6, 2023	22.63	22.85	22.31	22.46
1469	AMEX	DFEN	Fri, Mar 3, 2023	22.38	22.69	22.07	22.60
1468	AMEX	DFEN	Thu, Mar 2, 2023	21.19	22.32	21.19	22.26
1467	AMEX	DFEN	Wed, Mar 1, 2023	20.89	21.59	20.80	21.51
1466	AMEX	DFEN	Tue, Feb 28, 2023	21.47	21.54	20.94	20.99
1465	AMEX	DFEN	Mon, Feb 27, 2023	21.77	22.06	21.29	21.47
1464	AMEX	DFEN	Fri, Feb 24, 2023	21.21	21.45	20.98	21.40
1463	AMEX	DFEN	Thu, Feb 23, 2023	21.95	22.29	21.21	21.78
1462	AMEX	DFEN	Wed, Feb 22, 2023	21.53	22.07	21.50	21.74
1461	AMEX	DFEN	Tue, Feb 21, 2023	22.11	22.41	21.41	21.52
1460	AMEX	DFEN	Fri, Feb 17, 2023	21.68	22.21	21.46	22.16
1459	AMEX	DFEN	Thu, Feb 16, 2023	22.01	22.63	21.78	21.90
1458	AMEX	DFEN	Wed, Feb 15, 2023	22.11	22.70	22.05	22.68
1457	AMEX	DFEN	Tue, Feb 14, 2023	21.90	22.66	21.63	22.47
1456	AMEX	DFEN	Mon, Feb 13, 2023	21.93	22.18	21.49	22.00
1455	AMEX	DFEN	Fri, Feb 10, 2023	20.71	21.62	20.71	21.56
1454	AMEX	DFEN	Thu, Feb 9, 2023	21.47	21.63	20.67	20.84
1453	AMEX	DFEN	Wed, Feb 8, 2023	21.08	21.44	20.93	21.21
1452	AMEX	DFEN	Tue, Feb 7, 2023	20.95	21.53	20.19	21.41
1451	AMEX	DFEN	Mon, Feb 6, 2023	20.39	21.02	20.38	20.88
1450	AMEX	DFEN	Fri, Feb 3, 2023	20.59	21.17	20.35	20.49
1449	AMEX	DFEN	Thu, Feb 2, 2023	21.32	21.34	20.60	20.84
1448	AMEX	DFEN	Wed, Feb 1, 2023	21.07	21.64	20.63	21.22
1447	AMEX	DFEN	Tue, Jan 31, 2023	20.41	21.16	20.19	21.15
1446	AMEX	DFEN	Mon, Jan 30, 2023	20.56	21.06	20.27	20.34
1445	AMEX	DFEN	Fri, Jan 27, 2023	20.55	21.15	20.41	20.69
1444	AMEX	DFEN	Thu, Jan 26, 2023	20.50	20.75	19.94	20.63
1443	AMEX	DFEN	Wed, Jan 25, 2023	19.45	20.19	19.06	20.13
1442	AMEX	DFEN	Tue, Jan 24, 2023	19.02	20.00	18.51	19.83
1441	AMEX	DFEN	Mon, Jan 23, 2023	18.65	19.26	18.50	19.06
1440	AMEX	DFEN	Fri, Jan 20, 2023	18.17	18.46	17.82	18.43
1439	AMEX	DFEN	Thu, Jan 19, 2023	18.43	18.67	17.99	18.02
1438	AMEX	DFEN	Wed, Jan 18, 2023	19.91	19.97	18.71	18.72
1437	AMEX	DFEN	Tue, Jan 17, 2023	20.10	20.37	19.71	19.78
1436	AMEX	DFEN	Fri, Jan 13, 2023	19.68	20.37	19.58	20.06
1435	AMEX	DFEN	Thu, Jan 12, 2023	20.48	20.94	20.15	20.81
1434	AMEX	DFEN	Wed, Jan 11, 2023	20.19	20.37	19.87	20.29
1433	AMEX	DFEN	Tue, Jan 10, 2023	19.58	20.15	19.39	19.97
1432	AMEX	DFEN	Mon, Jan 9, 2023	21.05	21.05	19.39	19.67
1431	AMEX	DFEN	Fri, Jan 6, 2023	20.18	21.47	20.09	20.83
1430	AMEX	DFEN	Thu, Jan 5, 2023	19.72	20.08	19.53	19.94
1429	AMEX	DFEN	Wed, Jan 4, 2023	19.80	20.42	19.58	20.07
1428	AMEX	DFEN	Tue, Jan 3, 2023	20.12	20.12	19.34	19.72
1427	AMEX	DFEN	Fri, Dec 30, 2022	19.58	20.01	19.28	19.91
1426	AMEX	DFEN	Thu, Dec 29, 2022	19.38	19.94	19.33	19.82
1425	AMEX	DFEN	Wed, Dec 28, 2022	19.68	19.91	19.13	19.19
1424	AMEX	DFEN	Tue, Dec 27, 2022	19.57	20.07	19.48	19.60
1423	AMEX	DFEN	Fri, Dec 23, 2022	19.13	19.50	18.80	19.47
1422	AMEX	DFEN	Thu, Dec 22, 2022	19.85	19.88	18.24	19.07
1421	AMEX	DFEN	Wed, Dec 21, 2022	19.66	20.19	19.49	20.14
1420	AMEX	DFEN	Tue, Dec 20, 2022	18.68	19.57	18.68	19.21
1419	AMEX	DFEN	Mon, Dec 19, 2022	19.27	19.53	18.58	18.75
1418	AMEX	DFEN	Fri, Dec 16, 2022	18.74	19.29	18.38	19.17
1417	AMEX	DFEN	Thu, Dec 15, 2022	19.76	19.80	18.46	18.92
1416	AMEX	DFEN	Wed, Dec 14, 2022	20.00	20.60	19.72	20.08
1415	AMEX	DFEN	Tue, Dec 13, 2022	21.25	21.25	19.66	19.86
1414	AMEX	DFEN	Mon, Dec 12, 2022	19.28	19.96	19.28	19.94
1413	AMEX	DFEN	Fri, Dec 9, 2022	19.59	20.09	19.14	19.14
1412	AMEX	DFEN	Thu, Dec 8, 2022	19.80	20.40	19.52	19.70
1411	AMEX	DFEN	Wed, Dec 7, 2022	19.50	19.94	19.25	19.35
1410	AMEX	DFEN	Tue, Dec 6, 2022	20.88	20.92	19.19	19.56
1409	AMEX	DFEN	Mon, Dec 5, 2022	20.88	21.16	20.54	20.68
1408	AMEX	DFEN	Fri, Dec 2, 2022	19.66	21.45	19.53	21.36
1407	AMEX	DFEN	Thu, Dec 1, 2022	20.30	20.45	19.74	20.28
1406	AMEX	DFEN	Wed, Nov 30, 2022	19.35	20.16	18.74	20.16
1405	AMEX	DFEN	Tue, Nov 29, 2022	19.07	19.56	19.07	19.22
1404	AMEX	DFEN	Mon, Nov 28, 2022	19.76	19.93	18.92	19.10
1403	AMEX	DFEN	Fri, Nov 25, 2022	19.89	20.13	19.81	20.10
1402	AMEX	DFEN	Wed, Nov 23, 2022	19.70	19.98	19.52	19.77
1401	AMEX	DFEN	Tue, Nov 22, 2022	19.75	19.95	19.50	19.63
1400	AMEX	DFEN	Mon, Nov 21, 2022	18.96	19.67	18.94	19.44
1399	AMEX	DFEN	Fri, Nov 18, 2022	19.13	19.53	18.97	19.19
1398	AMEX	DFEN	Thu, Nov 17, 2022	17.95	18.73	17.83	18.70
1397	AMEX	DFEN	Wed, Nov 16, 2022	18.72	18.86	18.29	18.48
1396	AMEX	DFEN	Tue, Nov 15, 2022	18.50	19.20	18.08	18.85
1395	AMEX	DFEN	Mon, Nov 14, 2022	18.59	18.96	17.99	18.02
1394	AMEX	DFEN	Fri, Nov 11, 2022	20.13	20.19	18.48	18.65
1393	AMEX	DFEN	Thu, Nov 10, 2022	20.15	20.87	19.73	20.76
1392	AMEX	DFEN	Wed, Nov 9, 2022	19.06	19.62	18.81	18.88
1391	AMEX	DFEN	Tue, Nov 8, 2022	19.06	19.47	18.58	19.29
1390	AMEX	DFEN	Mon, Nov 7, 2022	18.25	18.90	18.05	18.81
1389	AMEX	DFEN	Fri, Nov 4, 2022	18.07	18.30	16.96	18.03
1388	AMEX	DFEN	Thu, Nov 3, 2022	16.93	18.21	16.86	17.71
1387	AMEX	DFEN	Wed, Nov 2, 2022	18.01	18.90	17.40	17.43
1386	AMEX	DFEN	Tue, Nov 1, 2022	18.48	18.57	18.02	18.21
1385	AMEX	DFEN	Mon, Oct 31, 2022	17.86	18.32	17.60	18.11
1384	AMEX	DFEN	Fri, Oct 28, 2022	17.01	18.32	16.86	18.26
1383	AMEX	DFEN	Thu, Oct 27, 2022	16.49	17.43	16.41	16.97
1382	AMEX	DFEN	Wed, Oct 26, 2022	16.50	17.34	16.05	16.18
1381	AMEX	DFEN	Tue, Oct 25, 2022	15.85	16.45	15.49	16.36
1380	AMEX	DFEN	Mon, Oct 24, 2022	16.04	16.42	15.88	16.16
1379	AMEX	DFEN	Fri, Oct 21, 2022	14.65	15.69	14.39	15.62
1378	AMEX	DFEN	Thu, Oct 20, 2022	14.78	15.13	14.47	14.67
1377	AMEX	DFEN	Wed, Oct 19, 2022	14.25	15.16	14.25	14.74
1376	AMEX	DFEN	Tue, Oct 18, 2022	13.60	14.73	13.56	14.53
1375	AMEX	DFEN	Mon, Oct 17, 2022	12.52	13.19	12.52	12.96
1374	AMEX	DFEN	Fri, Oct 14, 2022	13.36	13.36	11.90	12.00
1373	AMEX	DFEN	Thu, Oct 13, 2022	11.72	13.27	11.69	13.13
1372	AMEX	DFEN	Wed, Oct 12, 2022	13.09	13.17	12.36	12.40
1371	AMEX	DFEN	Tue, Oct 11, 2022	13.19	13.90	12.93	13.27
1370	AMEX	DFEN	Mon, Oct 10, 2022	13.27	13.87	12.95	13.31
1369	AMEX	DFEN	Fri, Oct 7, 2022	12.80	12.98	12.48	12.96
1368	AMEX	DFEN	Thu, Oct 6, 2022	13.20	13.63	13.02	13.17
1367	AMEX	DFEN	Wed, Oct 5, 2022	13.22	13.74	12.94	13.43
1366	AMEX	DFEN	Tue, Oct 4, 2022	13.00	13.71	13.00	13.67
1365	AMEX	DFEN	Mon, Oct 3, 2022	11.80	12.74	11.67	12.46
1364	AMEX	DFEN	Fri, Sep 30, 2022	11.67	12.02	11.43	11.49
1363	AMEX	DFEN	Thu, Sep 29, 2022	12.32	12.33	11.37	11.78
1362	AMEX	DFEN	Wed, Sep 28, 2022	12.00	12.82	11.68	12.63
1361	AMEX	DFEN	Tue, Sep 27, 2022	12.42	12.55	11.72	11.91
1360	AMEX	DFEN	Mon, Sep 26, 2022	12.52	12.86	12.02	12.13
1359	AMEX	DFEN	Fri, Sep 23, 2022	13.46	13.46	12.16	12.68
1358	AMEX	DFEN	Thu, Sep 22, 2022	14.20	14.20	13.49	13.76
1357	AMEX	DFEN	Wed, Sep 21, 2022	15.29	15.69	14.21	14.23
1356	AMEX	DFEN	Tue, Sep 20, 2022	14.52	14.83	14.15	14.66
1355	AMEX	DFEN	Mon, Sep 19, 2022	14.20	14.93	14.20	14.73
1354	AMEX	DFEN	Fri, Sep 16, 2022	14.45	14.63	14.07	14.50
1353	AMEX	DFEN	Thu, Sep 15, 2022	15.19	15.51	14.81	15.00
1352	AMEX	DFEN	Wed, Sep 14, 2022	14.79	15.63	14.29	15.41
1351	AMEX	DFEN	Tue, Sep 13, 2022	15.88	16.24	14.52	14.70
1350	AMEX	DFEN	Mon, Sep 12, 2022	16.89	17.01	16.50	16.83
1349	AMEX	DFEN	Fri, Sep 9, 2022	16.32	16.81	16.18	16.70
1348	AMEX	DFEN	Thu, Sep 8, 2022	15.79	16.13	15.50	16.11
1347	AMEX	DFEN	Wed, Sep 7, 2022	15.07	16.11	14.89	16.04
1346	AMEX	DFEN	Tue, Sep 6, 2022	15.38	15.68	15.06	15.26
1345	AMEX	DFEN	Fri, Sep 2, 2022	16.05	16.23	15.14	15.28
1344	AMEX	DFEN	Thu, Sep 1, 2022	15.85	15.85	15.10	15.57
1343	AMEX	DFEN	Wed, Aug 31, 2022	16.70	16.83	16.07	16.11
1342	AMEX	DFEN	Tue, Aug 30, 2022	17.52	17.59	16.35	16.60
1341	AMEX	DFEN	Mon, Aug 29, 2022	17.22	17.77	16.89	17.38
1340	AMEX	DFEN	Fri, Aug 26, 2022	19.41	19.53	17.63	17.67
1339	AMEX	DFEN	Thu, Aug 25, 2022	18.38	19.31	18.30	19.31
1338	AMEX	DFEN	Wed, Aug 24, 2022	17.89	18.27	17.89	18.17
1337	AMEX	DFEN	Tue, Aug 23, 2022	17.56	17.96	17.44	17.66
1336	AMEX	DFEN	Mon, Aug 22, 2022	18.20	18.31	17.51	17.59
1335	AMEX	DFEN	Fri, Aug 19, 2022	19.26	19.38	18.62	18.78
1334	AMEX	DFEN	Thu, Aug 18, 2022	19.50	19.75	19.39	19.62
1333	AMEX	DFEN	Wed, Aug 17, 2022	19.21	19.74	19.08	19.50
1332	AMEX	DFEN	Tue, Aug 16, 2022	19.60	20.04	19.55	19.84
1331	AMEX	DFEN	Mon, Aug 15, 2022	19.00	19.89	18.86	19.74
1330	AMEX	DFEN	Fri, Aug 12, 2022	18.46	19.32	18.29	19.28
1329	AMEX	DFEN	Thu, Aug 11, 2022	18.69	18.93	18.09	18.27
1328	AMEX	DFEN	Wed, Aug 10, 2022	18.03	18.56	17.89	18.39
1327	AMEX	DFEN	Tue, Aug 9, 2022	17.37	17.59	17.19	17.39
1326	AMEX	DFEN	Mon, Aug 8, 2022	17.78	18.06	17.07	17.31
1325	AMEX	DFEN	Fri, Aug 5, 2022	17.18	17.57	16.93	17.56
1324	AMEX	DFEN	Thu, Aug 4, 2022	18.04	18.27	17.59	17.65
1323	AMEX	DFEN	Wed, Aug 3, 2022	17.86	18.22	16.98	18.05
1322	AMEX	DFEN	Tue, Aug 2, 2022	17.69	18.38	17.25	17.75
1321	AMEX	DFEN	Mon, Aug 1, 2022	17.41	17.98	17.39	17.78
1320	AMEX	DFEN	Fri, Jul 29, 2022	16.26	17.42	16.22	17.36
1319	AMEX	DFEN	Thu, Jul 28, 2022	15.45	16.44	15.20	16.41
1318	AMEX	DFEN	Wed, Jul 27, 2022	15.45	15.64	14.92	15.41
1317	AMEX	DFEN	Tue, Jul 26, 2022	15.56	15.64	14.99	15.07
1316	AMEX	DFEN	Mon, Jul 25, 2022	15.66	16.10	15.35	15.80
1315	AMEX	DFEN	Fri, Jul 22, 2022	16.01	16.27	15.42	15.55
1314	AMEX	DFEN	Thu, Jul 21, 2022	15.66	15.99	15.27	15.98
1313	AMEX	DFEN	Wed, Jul 20, 2022	15.28	15.96	15.03	15.83
1312	AMEX	DFEN	Tue, Jul 19, 2022	13.72	15.30	13.70	15.26
1311	AMEX	DFEN	Mon, Jul 18, 2022	14.77	14.99	13.65	13.78
1310	AMEX	DFEN	Fri, Jul 15, 2022	14.40	14.43	13.93	14.30
1309	AMEX	DFEN	Thu, Jul 14, 2022	13.75	13.97	13.40	13.92
1308	AMEX	DFEN	Wed, Jul 13, 2022	14.50	15.06	14.36	14.40
1307	AMEX	DFEN	Tue, Jul 12, 2022	14.91	15.58	14.84	15.09
1306	AMEX	DFEN	Mon, Jul 11, 2022	15.07	15.35	14.74	15.03
1305	AMEX	DFEN	Fri, Jul 8, 2022	15.37	15.65	15.13	15.41
1304	AMEX	DFEN	Thu, Jul 7, 2022	15.20	15.61	15.18	15.37
1303	AMEX	DFEN	Wed, Jul 6, 2022	14.53	15.28	14.20	15.01
1302	AMEX	DFEN	Tue, Jul 5, 2022	15.15	15.24	13.47	14.41
1301	AMEX	DFEN	Fri, Jul 1, 2022	15.38	16.02	15.01	15.91
1300	AMEX	DFEN	Thu, Jun 30, 2022	14.21	15.50	14.12	15.42
1299	AMEX	DFEN	Wed, Jun 29, 2022	14.98	15.05	14.10	14.64
1298	AMEX	DFEN	Tue, Jun 28, 2022	15.46	16.20	14.82	14.90
1297	AMEX	DFEN	Mon, Jun 27, 2022	15.24	15.38	14.76	15.19
1296	AMEX	DFEN	Fri, Jun 24, 2022	14.17	15.10	14.06	15.09
1295	AMEX	DFEN	Thu, Jun 23, 2022	14.13	14.28	13.27	13.79
1294	AMEX	DFEN	Wed, Jun 22, 2022	13.75	14.61	13.56	14.12
1293	AMEX	DFEN	Tue, Jun 21, 2022	13.88	14.44	13.64	14.31
1292	AMEX	DFEN	Fri, Jun 17, 2022	13.10	13.49	12.47	13.24
1291	AMEX	DFEN	Thu, Jun 16, 2022	13.84	14.07	12.92	13.10
1290	AMEX	DFEN	Wed, Jun 15, 2022	14.38	14.95	13.85	14.58
1289	AMEX	DFEN	Tue, Jun 14, 2022	14.49	14.66	13.61	14.00
1288	AMEX	DFEN	Mon, Jun 13, 2022	15.11	15.24	14.13	14.41
1287	AMEX	DFEN	Fri, Jun 10, 2022	16.56	16.71	15.92	16.21
1286	AMEX	DFEN	Thu, Jun 9, 2022	18.21	18.28	17.32	17.35
1285	AMEX	DFEN	Wed, Jun 8, 2022	19.14	19.40	18.40	18.47
1284	AMEX	DFEN	Tue, Jun 7, 2022	17.95	19.60	17.94	19.57
1283	AMEX	DFEN	Mon, Jun 6, 2022	18.50	18.64	18.07	18.32
1282	AMEX	DFEN	Fri, Jun 3, 2022	17.68	18.20	17.60	18.06
1281	AMEX	DFEN	Thu, Jun 2, 2022	17.35	18.13	16.98	18.13
1280	AMEX	DFEN	Wed, Jun 1, 2022	17.44	17.71	16.43	17.10
1279	AMEX	DFEN	Tue, May 31, 2022	17.19	17.42	16.76	17.16
1278	AMEX	DFEN	Fri, May 27, 2022	17.03	17.82	16.89	17.80
1277	AMEX	DFEN	Thu, May 26, 2022	16.31	17.17	16.31	16.74
1276	AMEX	DFEN	Wed, May 25, 2022	15.51	16.10	15.45	15.95
1275	AMEX	DFEN	Tue, May 24, 2022	15.08	15.65	14.54	15.59
1274	AMEX	DFEN	Mon, May 23, 2022	14.81	15.36	14.53	15.23
1273	AMEX	DFEN	Fri, May 20, 2022	15.15	15.20	13.58	14.40
1272	AMEX	DFEN	Thu, May 19, 2022	15.01	15.40	14.45	14.83
1271	AMEX	DFEN	Wed, May 18, 2022	16.19	16.55	15.19	15.39
1270	AMEX	DFEN	Tue, May 17, 2022	16.16	16.75	15.97	16.63
1269	AMEX	DFEN	Mon, May 16, 2022	15.48	16.11	15.42	15.53
1268	AMEX	DFEN	Fri, May 13, 2022	15.21	15.82	15.06	15.64
1267	AMEX	DFEN	Thu, May 12, 2022	15.04	15.49	14.06	14.87
1266	AMEX	DFEN	Wed, May 11, 2022	15.59	16.65	15.11	15.18
1265	AMEX	DFEN	Tue, May 10, 2022	16.04	16.50	15.30	15.69
1264	AMEX	DFEN	Mon, May 9, 2022	17.54	17.54	15.34	15.61
1263	AMEX	DFEN	Fri, May 6, 2022	18.10	18.19	17.21	18.04
1262	AMEX	DFEN	Thu, May 5, 2022	19.53	19.80	17.94	18.38
1261	AMEX	DFEN	Wed, May 4, 2022	18.47	19.92	18.25	19.84
1260	AMEX	DFEN	Tue, May 3, 2022	18.09	18.77	17.81	18.37
1259	AMEX	DFEN	Mon, May 2, 2022	17.82	18.47	16.93	17.89
1258	AMEX	DFEN	Fri, Apr 29, 2022	19.60	19.90	17.78	17.95
1257	AMEX	DFEN	Thu, Apr 28, 2022	19.60	19.92	18.61	19.59
1256	AMEX	DFEN	Wed, Apr 27, 2022	19.53	19.92	18.70	19.29
1255	AMEX	DFEN	Tue, Apr 26, 2022	20.16	20.74	19.64	19.72
1254	AMEX	DFEN	Mon, Apr 25, 2022	20.54	20.72	19.26	20.62
1253	AMEX	DFEN	Fri, Apr 22, 2022	21.35	22.11	20.90	20.95
1252	AMEX	DFEN	Thu, Apr 21, 2022	24.24	24.30	21.37	21.55
1251	AMEX	DFEN	Wed, Apr 20, 2022	23.98	24.24	23.33	23.65
1250	AMEX	DFEN	Tue, Apr 19, 2022	22.94	24.15	22.85	23.68
1249	AMEX	DFEN	Mon, Apr 18, 2022	23.20	23.69	22.77	23.09
1248	AMEX	DFEN	Thu, Apr 14, 2022	23.35	23.78	23.18	23.21
1247	AMEX	DFEN	Wed, Apr 13, 2022	22.73	23.47	22.66	23.08
1246	AMEX	DFEN	Tue, Apr 12, 2022	22.28	23.22	22.15	22.46
1245	AMEX	DFEN	Mon, Apr 11, 2022	22.00	22.98	21.90	22.11
1244	AMEX	DFEN	Fri, Apr 8, 2022	22.93	23.19	21.79	21.91
1243	AMEX	DFEN	Thu, Apr 7, 2022	21.74	22.99	21.53	22.81
1242	AMEX	DFEN	Wed, Apr 6, 2022	21.74	22.23	21.57	21.88
1241	AMEX	DFEN	Tue, Apr 5, 2022	22.75	23.72	22.04	22.14
1240	AMEX	DFEN	Mon, Apr 4, 2022	23.26	23.30	22.23	22.94
1239	AMEX	DFEN	Fri, Apr 1, 2022	22.88	23.24	22.26	23.21
1238	AMEX	DFEN	Thu, Mar 31, 2022	23.26	23.91	22.58	22.59
1237	AMEX	DFEN	Wed, Mar 30, 2022	23.46	24.03	23.05	23.53
1236	AMEX	DFEN	Tue, Mar 29, 2022	22.74	23.48	22.41	23.38
1235	AMEX	DFEN	Mon, Mar 28, 2022	23.69	23.81	22.72	23.01
1234	AMEX	DFEN	Fri, Mar 25, 2022	23.87	24.45	23.70	23.98
1233	AMEX	DFEN	Thu, Mar 24, 2022	23.25	23.80	23.04	23.78
1232	AMEX	DFEN	Wed, Mar 23, 2022	23.21	23.53	22.89	22.97
1231	AMEX	DFEN	Tue, Mar 22, 2022	22.66	23.53	22.28	23.32
1230	AMEX	DFEN	Mon, Mar 21, 2022	21.44	22.73	21.43	22.46
1229	AMEX	DFEN	Fri, Mar 18, 2022	21.34	21.71	20.93	21.64
1228	AMEX	DFEN	Thu, Mar 17, 2022	20.20	21.25	20.20	21.25
1227	AMEX	DFEN	Wed, Mar 16, 2022	20.53	20.97	19.05	20.31
1226	AMEX	DFEN	Tue, Mar 15, 2022	19.89	20.59	19.54	20.48
1225	AMEX	DFEN	Mon, Mar 14, 2022	19.95	20.19	18.81	19.47
1224	AMEX	DFEN	Fri, Mar 11, 2022	21.14	21.62	19.68	19.73
1223	AMEX	DFEN	Thu, Mar 10, 2022	20.16	21.31	20.05	20.64
1222	AMEX	DFEN	Wed, Mar 9, 2022	19.90	21.07	19.75	20.71
1221	AMEX	DFEN	Tue, Mar 8, 2022	20.51	21.14	19.29	19.31
1220	AMEX	DFEN	Mon, Mar 7, 2022	22.16	23.00	20.51	20.56
1219	AMEX	DFEN	Fri, Mar 4, 2022	22.01	22.08	21.05	21.87
1218	AMEX	DFEN	Thu, Mar 3, 2022	23.42	23.52	21.74	22.18
1217	AMEX	DFEN	Wed, Mar 2, 2022	22.76	23.50	21.99	23.21
1216	AMEX	DFEN	Tue, Mar 1, 2022	23.37	23.59	22.16	22.73
1215	AMEX	DFEN	Mon, Feb 28, 2022	21.37	23.52	21.16	23.48
1214	AMEX	DFEN	Fri, Feb 25, 2022	19.59	21.18	19.46	20.98
1213	AMEX	DFEN	Thu, Feb 24, 2022	17.44	19.39	16.55	19.29
1212	AMEX	DFEN	Wed, Feb 23, 2022	18.98	19.21	17.70	17.78
1211	AMEX	DFEN	Tue, Feb 22, 2022	19.13	19.31	18.12	18.44
1210	AMEX	DFEN	Fri, Feb 18, 2022	19.74	20.35	19.13	19.23
1209	AMEX	DFEN	Thu, Feb 17, 2022	20.40	20.49	19.78	19.95
1208	AMEX	DFEN	Wed, Feb 16, 2022	19.96	20.94	19.93	20.76
1207	AMEX	DFEN	Tue, Feb 15, 2022	19.51	20.49	19.51	20.12
1206	AMEX	DFEN	Mon, Feb 14, 2022	19.85	20.07	18.80	19.14
1205	AMEX	DFEN	Fri, Feb 11, 2022	19.92	20.60	19.30	19.83
1204	AMEX	DFEN	Thu, Feb 10, 2022	19.78	21.17	19.63	19.98
1203	AMEX	DFEN	Wed, Feb 9, 2022	20.21	20.52	20.00	20.40
1202	AMEX	DFEN	Tue, Feb 8, 2022	18.96	19.78	18.70	19.70
1201	AMEX	DFEN	Mon, Feb 7, 2022	18.41	19.43	18.32	19.02
1200	AMEX	DFEN	Fri, Feb 4, 2022	17.95	18.75	17.53	18.28
1199	AMEX	DFEN	Thu, Feb 3, 2022	18.21	18.59	18.02	18.26
1198	AMEX	DFEN	Wed, Feb 2, 2022	18.07	18.69	17.67	18.57
1197	AMEX	DFEN	Tue, Feb 1, 2022	17.63	18.34	17.20	18.26
1196	AMEX	DFEN	Mon, Jan 31, 2022	16.56	17.57	16.36	17.54
1195	AMEX	DFEN	Fri, Jan 28, 2022	16.39	16.91	15.38	16.91
1194	AMEX	DFEN	Thu, Jan 27, 2022	17.86	18.32	16.17	16.47
1193	AMEX	DFEN	Wed, Jan 26, 2022	18.81	18.99	16.86	17.51
1192	AMEX	DFEN	Tue, Jan 25, 2022	17.54	18.96	16.86	18.46
1191	AMEX	DFEN	Mon, Jan 24, 2022	17.16	18.71	16.29	18.63
1190	AMEX	DFEN	Fri, Jan 21, 2022	19.23	19.44	18.12	18.25
1189	AMEX	DFEN	Thu, Jan 20, 2022	20.10	20.95	19.29	19.34
1188	AMEX	DFEN	Wed, Jan 19, 2022	20.80	20.98	19.95	20.00
1187	AMEX	DFEN	Tue, Jan 18, 2022	21.12	21.37	20.54	20.79
1186	AMEX	DFEN	Fri, Jan 14, 2022	20.57	21.64	20.39	21.61
1185	AMEX	DFEN	Thu, Jan 13, 2022	21.18	21.86	20.87	21.10
1184	AMEX	DFEN	Wed, Jan 12, 2022	20.92	21.38	20.68	20.82
1183	AMEX	DFEN	Tue, Jan 11, 2022	20.06	20.85	19.86	20.77
1182	AMEX	DFEN	Mon, Jan 10, 2022	20.53	20.72	19.56	20.12
1181	AMEX	DFEN	Fri, Jan 7, 2022	20.39	21.27	20.35	20.65
1180	AMEX	DFEN	Thu, Jan 6, 2022	20.32	20.59	19.68	20.19
1179	AMEX	DFEN	Wed, Jan 5, 2022	20.70	21.25	19.92	19.97
1178	AMEX	DFEN	Tue, Jan 4, 2022	19.59	20.67	19.57	20.57
1177	AMEX	DFEN	Mon, Jan 3, 2022	18.78	19.57	18.78	19.20
1176	AMEX	DFEN	Fri, Dec 31, 2021	18.54	18.86	18.40	18.71
1175	AMEX	DFEN	Thu, Dec 30, 2021	18.69	19.13	18.60	18.63
1174	AMEX	DFEN	Wed, Dec 29, 2021	18.69	18.84	18.44	18.70
1173	AMEX	DFEN	Tue, Dec 28, 2021	18.46	19.36	18.42	18.91
1172	AMEX	DFEN	Mon, Dec 27, 2021	18.29	18.63	17.98	18.61
1171	AMEX	DFEN	Thu, Dec 23, 2021	17.97	18.59	17.97	18.45
1170	AMEX	DFEN	Wed, Dec 22, 2021	17.49	17.99	17.45	17.80
1169	AMEX	DFEN	Tue, Dec 21, 2021	16.10	17.64	16.10	17.63
1168	AMEX	DFEN	Mon, Dec 20, 2021	15.88	16.00	15.19	15.80
1167	AMEX	DFEN	Fri, Dec 17, 2021	16.45	17.06	15.92	16.60
1166	AMEX	DFEN	Thu, Dec 16, 2021	17.50	17.77	16.42	16.53
1165	AMEX	DFEN	Wed, Dec 15, 2021	16.95	17.27	16.16	17.19
1164	AMEX	DFEN	Tue, Dec 14, 2021	16.92	17.78	16.85	16.91
1163	AMEX	DFEN	Mon, Dec 13, 2021	17.92	18.06	16.92	17.28
1162	AMEX	DFEN	Fri, Dec 10, 2021	18.67	18.71	17.98	18.23
1161	AMEX	DFEN	Thu, Dec 9, 2021	18.40	18.51	18.06	18.34
1160	AMEX	DFEN	Wed, Dec 8, 2021	18.82	19.43	18.72	18.77
1159	AMEX	DFEN	Tue, Dec 7, 2021	18.64	19.05	18.34	18.53
1158	AMEX	DFEN	Mon, Dec 6, 2021	17.20	18.46	17.20	18.12
1157	AMEX	DFEN	Fri, Dec 3, 2021	17.06	17.17	16.26	16.80
1156	AMEX	DFEN	Thu, Dec 2, 2021	16.20	17.30	15.86	17.17
1155	AMEX	DFEN	Wed, Dec 1, 2021	17.37	17.51	15.39	15.42
1154	AMEX	DFEN	Tue, Nov 30, 2021	17.30	17.51	16.48	16.77
1153	AMEX	DFEN	Mon, Nov 29, 2021	18.53	18.54	17.28	17.80
1152	AMEX	DFEN	Fri, Nov 26, 2021	18.59	18.59	16.91	17.83
1151	AMEX	DFEN	Wed, Nov 24, 2021	20.21	20.54	20.07	20.41
1150	AMEX	DFEN	Tue, Nov 23, 2021	20.68	20.91	20.14	20.42
1149	AMEX	DFEN	Mon, Nov 22, 2021	20.60	20.98	20.23	20.45
1148	AMEX	DFEN	Fri, Nov 19, 2021	21.29	21.29	20.17	20.25
1147	AMEX	DFEN	Thu, Nov 18, 2021	22.01	22.18	21.14	21.67
1146	AMEX	DFEN	Wed, Nov 17, 2021	22.06	22.30	21.43	21.78
1145	AMEX	DFEN	Tue, Nov 16, 2021	23.18	23.32	21.86	21.89
1144	AMEX	DFEN	Mon, Nov 15, 2021	22.54	22.88	22.39	22.82
1143	AMEX	DFEN	Fri, Nov 12, 2021	21.89	22.20	21.69	21.90
1142	AMEX	DFEN	Thu, Nov 11, 2021	22.49	22.49	21.72	21.78
1141	AMEX	DFEN	Wed, Nov 10, 2021	22.78	23.54	22.17	22.33
1140	AMEX	DFEN	Tue, Nov 9, 2021	22.78	23.08	22.42	23.06
1139	AMEX	DFEN	Mon, Nov 8, 2021	23.60	23.60	22.68	22.95
1138	AMEX	DFEN	Fri, Nov 5, 2021	21.81	23.26	21.69	23.24
1137	AMEX	DFEN	Thu, Nov 4, 2021	21.11	21.49	20.89	21.03
1136	AMEX	DFEN	Wed, Nov 3, 2021	20.51	21.18	20.26	21.15
1135	AMEX	DFEN	Tue, Nov 2, 2021	21.01	21.09	20.36	20.69
1134	AMEX	DFEN	Mon, Nov 1, 2021	20.76	21.14	20.48	21.12
1133	AMEX	DFEN	Fri, Oct 29, 2021	20.32	20.80	20.24	20.59
1132	AMEX	DFEN	Thu, Oct 28, 2021	20.74	20.81	20.20	20.53
1131	AMEX	DFEN	Wed, Oct 27, 2021	21.57	21.62	20.60	20.62
1130	AMEX	DFEN	Tue, Oct 26, 2021	21.90	22.24	20.97	21.33
1129	AMEX	DFEN	Mon, Oct 25, 2021	23.15	23.20	22.66	22.87
1128	AMEX	DFEN	Fri, Oct 22, 2021	23.13	23.55	22.74	23.04
1127	AMEX	DFEN	Thu, Oct 21, 2021	22.95	23.16	22.60	23.11
1126	AMEX	DFEN	Wed, Oct 20, 2021	22.78	23.34	22.50	23.07
1125	AMEX	DFEN	Tue, Oct 19, 2021	22.86	22.95	22.38	22.93
1124	AMEX	DFEN	Mon, Oct 18, 2021	22.29	22.78	21.93	22.61
1123	AMEX	DFEN	Fri, Oct 15, 2021	22.65	23.15	22.65	22.77
1122	AMEX	DFEN	Thu, Oct 14, 2021	22.75	22.83	22.18	22.42
1121	AMEX	DFEN	Wed, Oct 13, 2021	22.62	22.63	21.52	22.42
1120	AMEX	DFEN	Tue, Oct 12, 2021	22.71	23.30	22.41	22.57
1119	AMEX	DFEN	Mon, Oct 11, 2021	22.69	23.69	22.53	22.63
1118	AMEX	DFEN	Fri, Oct 8, 2021	22.68	22.99	22.47	22.68
1117	AMEX	DFEN	Thu, Oct 7, 2021	22.41	23.03	22.40	22.70
1116	AMEX	DFEN	Wed, Oct 6, 2021	21.14	22.03	20.59	22.02
1115	AMEX	DFEN	Tue, Oct 5, 2021	21.48	22.07	21.11	21.69
1114	AMEX	DFEN	Mon, Oct 4, 2021	21.61	22.05	20.79	21.33
1113	AMEX	DFEN	Fri, Oct 1, 2021	21.06	21.98	20.58	21.73
1112	AMEX	DFEN	Thu, Sep 30, 2021	21.80	21.82	20.52	20.56
1111	AMEX	DFEN	Wed, Sep 29, 2021	21.70	22.10	21.42	21.48
1110	AMEX	DFEN	Tue, Sep 28, 2021	21.74	22.15	20.92	21.12
1109	AMEX	DFEN	Mon, Sep 27, 2021	21.46	22.42	21.44	21.99
1108	AMEX	DFEN	Fri, Sep 24, 2021	20.70	21.44	20.63	21.24
1107	AMEX	DFEN	Thu, Sep 23, 2021	20.18	21.31	20.15	21.04
1106	AMEX	DFEN	Wed, Sep 22, 2021	19.06	20.26	19.06	19.98
1105	AMEX	DFEN	Tue, Sep 21, 2021	19.29	19.39	18.49	18.68
1104	AMEX	DFEN	Mon, Sep 20, 2021	18.54	19.28	18.30	19.15
1103	AMEX	DFEN	Fri, Sep 17, 2021	19.51	19.76	19.11	19.51
1102	AMEX	DFEN	Thu, Sep 16, 2021	20.22	20.52	19.55	19.60
1101	AMEX	DFEN	Wed, Sep 15, 2021	19.63	20.27	19.36	20.22
1100	AMEX	DFEN	Tue, Sep 14, 2021	20.38	20.42	19.35	19.56
1099	AMEX	DFEN	Mon, Sep 13, 2021	20.10	20.53	19.63	20.18
1098	AMEX	DFEN	Fri, Sep 10, 2021	20.66	20.75	19.70	19.73
1097	AMEX	DFEN	Thu, Sep 9, 2021	20.18	20.87	20.01	20.35
1096	AMEX	DFEN	Wed, Sep 8, 2021	20.32	20.61	19.83	20.15
1095	AMEX	DFEN	Tue, Sep 7, 2021	21.00	21.00	20.15	20.35
1094	AMEX	DFEN	Fri, Sep 3, 2021	21.60	21.67	20.98	21.13
1093	AMEX	DFEN	Thu, Sep 2, 2021	21.48	22.19	21.44	21.79
1092	AMEX	DFEN	Wed, Sep 1, 2021	21.87	21.88	21.24	21.37
1091	AMEX	DFEN	Tue, Aug 31, 2021	21.57	21.94	21.48	21.69
1090	AMEX	DFEN	Mon, Aug 30, 2021	22.25	22.27	21.57	21.59
1089	AMEX	DFEN	Fri, Aug 27, 2021	21.54	22.29	21.51	22.11
1088	AMEX	DFEN	Thu, Aug 26, 2021	21.92	21.99	21.18	21.30
1087	AMEX	DFEN	Wed, Aug 25, 2021	21.93	22.27	21.50	21.96
1086	AMEX	DFEN	Tue, Aug 24, 2021	21.56	22.17	21.56	21.87
1085	AMEX	DFEN	Mon, Aug 23, 2021	21.06	21.64	21.02	21.43
1084	AMEX	DFEN	Fri, Aug 20, 2021	20.07	20.78	19.96	20.61
1083	AMEX	DFEN	Thu, Aug 19, 2021	20.64	21.14	19.85	20.07
1082	AMEX	DFEN	Wed, Aug 18, 2021	21.76	22.08	21.18	21.20
1081	AMEX	DFEN	Tue, Aug 17, 2021	22.04	22.30	21.27	21.87
1080	AMEX	DFEN	Mon, Aug 16, 2021	22.50	22.77	21.79	22.57
1079	AMEX	DFEN	Fri, Aug 13, 2021	23.61	23.75	22.81	22.89
1078	AMEX	DFEN	Thu, Aug 12, 2021	24.12	24.23	23.32	23.63
1077	AMEX	DFEN	Wed, Aug 11, 2021	23.61	24.15	23.10	24.15
1076	AMEX	DFEN	Tue, Aug 10, 2021	23.09	23.69	22.90	23.48
1075	AMEX	DFEN	Mon, Aug 9, 2021	23.11	23.36	22.57	23.06
1074	AMEX	DFEN	Fri, Aug 6, 2021	23.20	23.70	23.20	23.41
1073	AMEX	DFEN	Thu, Aug 5, 2021	22.23	23.16	22.19	22.79
1072	AMEX	DFEN	Wed, Aug 4, 2021	22.80	22.96	21.98	22.06
1071	AMEX	DFEN	Tue, Aug 3, 2021	23.11	23.55	21.90	23.54
1070	AMEX	DFEN	Mon, Aug 2, 2021	23.40	24.39	22.86	22.95
1069	AMEX	DFEN	Fri, Jul 30, 2021	23.53	23.83	22.87	23.14
1068	AMEX	DFEN	Thu, Jul 29, 2021	24.17	24.46	23.75	23.93
1067	AMEX	DFEN	Wed, Jul 28, 2021	24.10	24.54	23.38	23.70
1066	AMEX	DFEN	Tue, Jul 27, 2021	22.84	23.38	22.60	23.01
1065	AMEX	DFEN	Mon, Jul 26, 2021	22.14	22.89	22.14	22.86
1064	AMEX	DFEN	Fri, Jul 23, 2021	22.76	22.92	22.32	22.51
1063	AMEX	DFEN	Thu, Jul 22, 2021	22.73	22.73	22.00	22.33
1062	AMEX	DFEN	Wed, Jul 21, 2021	22.14	23.16	22.08	22.91
1061	AMEX	DFEN	Tue, Jul 20, 2021	19.92	21.96	19.55	21.84
1060	AMEX	DFEN	Mon, Jul 19, 2021	20.26	20.26	18.89	19.52
1059	AMEX	DFEN	Fri, Jul 16, 2021	22.59	22.64	21.32	21.45
1058	AMEX	DFEN	Thu, Jul 15, 2021	22.12	22.75	21.73	22.21
1057	AMEX	DFEN	Wed, Jul 14, 2021	23.43	23.66	22.30	22.49
1056	AMEX	DFEN	Tue, Jul 13, 2021	23.80	23.96	23.20	23.21
1055	AMEX	DFEN	Mon, Jul 12, 2021	24.63	24.69	24.00	24.35
1054	AMEX	DFEN	Fri, Jul 9, 2021	24.64	24.98	24.50	24.95
1053	AMEX	DFEN	Thu, Jul 8, 2021	22.88	24.11	22.79	24.03
1052	AMEX	DFEN	Wed, Jul 7, 2021	24.01	24.41	23.29	24.11
1051	AMEX	DFEN	Tue, Jul 6, 2021	24.68	24.70	23.40	24.16
1050	AMEX	DFEN	Fri, Jul 2, 2021	25.10	25.24	24.32	24.79
1049	AMEX	DFEN	Thu, Jul 1, 2021	24.68	24.90	24.43	24.82
1048	AMEX	DFEN	Wed, Jun 30, 2021	23.84	24.74	23.72	24.47
1047	AMEX	DFEN	Tue, Jun 29, 2021	25.19	25.40	23.78	23.80
1046	AMEX	DFEN	Mon, Jun 28, 2021	26.05	26.05	24.45	24.80
1045	AMEX	DFEN	Fri, Jun 25, 2021	26.00	26.46	25.86	26.24
1044	AMEX	DFEN	Thu, Jun 24, 2021	25.43	25.80	24.94	25.78
1043	AMEX	DFEN	Wed, Jun 23, 2021	25.26	25.42	24.93	24.99
1042	AMEX	DFEN	Tue, Jun 22, 2021	25.31	25.45	24.50	25.20
1041	AMEX	DFEN	Mon, Jun 21, 2021	23.92	25.40	23.92	25.39
1040	AMEX	DFEN	Fri, Jun 18, 2021	23.88	24.23	23.48	23.65
1039	AMEX	DFEN	Thu, Jun 17, 2021	25.32	25.58	23.84	24.46
1038	AMEX	DFEN	Wed, Jun 16, 2021	26.02	26.26	25.21	25.40
1037	AMEX	DFEN	Tue, Jun 15, 2021	25.90	26.39	25.77	26.16
1036	AMEX	DFEN	Mon, Jun 14, 2021	25.93	26.12	25.44	25.76
1035	AMEX	DFEN	Fri, Jun 11, 2021	26.00	26.25	25.54	26.02
1034	AMEX	DFEN	Thu, Jun 10, 2021	26.34	26.75	25.68	25.72
1033	AMEX	DFEN	Wed, Jun 9, 2021	26.84	26.84	25.81	25.84
1032	AMEX	DFEN	Tue, Jun 8, 2021	26.73	26.97	26.11	26.80
1031	AMEX	DFEN	Mon, Jun 7, 2021	26.29	26.34	25.73	26.29
1030	AMEX	DFEN	Fri, Jun 4, 2021	25.89	26.22	25.72	26.10
1029	AMEX	DFEN	Thu, Jun 3, 2021	25.48	25.85	25.01	25.51
1028	AMEX	DFEN	Wed, Jun 2, 2021	26.00	26.13	25.53	25.89
1027	AMEX	DFEN	Tue, Jun 1, 2021	25.78	25.97	25.50	25.79
1026	AMEX	DFEN	Fri, May 28, 2021	25.15	25.22	24.64	25.02
1025	AMEX	DFEN	Thu, May 27, 2021	24.04	25.29	24.01	25.21
1024	AMEX	DFEN	Wed, May 26, 2021	23.03	23.33	22.88	23.33
1023	AMEX	DFEN	Tue, May 25, 2021	23.27	23.68	22.83	23.00
1022	AMEX	DFEN	Mon, May 24, 2021	22.64	23.21	22.44	23.00
1021	AMEX	DFEN	Fri, May 21, 2021	22.20	22.97	22.10	22.31
1020	AMEX	DFEN	Thu, May 20, 2021	21.25	21.94	21.04	21.79
1019	AMEX	DFEN	Wed, May 19, 2021	20.80	21.15	20.10	21.15
1018	AMEX	DFEN	Tue, May 18, 2021	22.18	22.46	21.46	21.47
1017	AMEX	DFEN	Mon, May 17, 2021	22.05	22.36	21.49	22.27
1016	AMEX	DFEN	Fri, May 14, 2021	21.49	22.41	21.36	22.32
1015	AMEX	DFEN	Thu, May 13, 2021	20.42	21.43	20.35	21.01
1014	AMEX	DFEN	Wed, May 12, 2021	21.62	22.15	20.06	20.10
1013	AMEX	DFEN	Tue, May 11, 2021	21.60	22.42	21.09	21.99
1012	AMEX	DFEN	Mon, May 10, 2021	23.67	24.14	22.73	22.81
1011	AMEX	DFEN	Fri, May 7, 2021	22.37	23.60	22.15	23.47
1010	AMEX	DFEN	Thu, May 6, 2021	22.12	22.47	21.64	22.46
1009	AMEX	DFEN	Wed, May 5, 2021	22.60	22.40	21.71	22.02
1008	AMEX	DFEN	Tue, May 4, 2021	22.77	23.15	21.71	22.67
1007	AMEX	DFEN	Mon, May 3, 2021	23.01	23.30	22.62	23.03
1006	AMEX	DFEN	Fri, Apr 30, 2021	22.55	23.15	22.36	22.74
1005	AMEX	DFEN	Thu, Apr 29, 2021	22.84	23.12	22.41	22.96
1004	AMEX	DFEN	Wed, Apr 28, 2021	22.51	22.61	22.04	22.47
1003	AMEX	DFEN	Tue, Apr 27, 2021	22.68	23.06	22.22	22.80
1002	AMEX	DFEN	Mon, Apr 26, 2021	22.31	22.86	22.31	22.45
1001	AMEX	DFEN	Fri, Apr 23, 2021	21.45	22.19	21.32	22.13
1000	AMEX	DFEN	Thu, Apr 22, 2021	21.71	22.31	21.21	21.34
999	AMEX	DFEN	Wed, Apr 21, 2021	20.59	21.65	20.30	21.62
998	AMEX	DFEN	Tue, Apr 20, 2021	21.75	21.75	20.22	20.80
997	AMEX	DFEN	Mon, Apr 19, 2021	22.35	22.39	21.69	22.10
996	AMEX	DFEN	Fri, Apr 16, 2021	22.56	22.88	22.02	22.53
995	AMEX	DFEN	Thu, Apr 15, 2021	22.81	22.87	22.12	22.53
994	AMEX	DFEN	Wed, Apr 14, 2021	22.43	23.24	22.41	22.60
993	AMEX	DFEN	Tue, Apr 13, 2021	22.17	22.56	21.60	22.34
992	AMEX	DFEN	Mon, Apr 12, 2021	22.33	22.59	21.87	22.56
991	AMEX	DFEN	Fri, Apr 9, 2021	22.18	22.45	21.90	22.44
990	AMEX	DFEN	Thu, Apr 8, 2021	22.05	22.44	21.47	22.44
989	AMEX	DFEN	Wed, Apr 7, 2021	22.18	22.41	21.59	21.96
988	AMEX	DFEN	Tue, Apr 6, 2021	22.36	22.63	22.17	22.26
987	AMEX	DFEN	Mon, Apr 5, 2021	22.00	22.69	22.00	22.55
986	AMEX	DFEN	Thu, Apr 1, 2021	21.59	21.83	21.33	21.62
985	AMEX	DFEN	Wed, Mar 31, 2021	21.37	21.79	21.21	21.42
984	AMEX	DFEN	Tue, Mar 30, 2021	20.86	21.39	20.58	21.21
983	AMEX	DFEN	Mon, Mar 29, 2021	20.82	21.55	20.60	20.87
982	AMEX	DFEN	Fri, Mar 26, 2021	20.59	20.79	19.62	20.56
981	AMEX	DFEN	Thu, Mar 25, 2021	18.57	20.42	17.97	20.35
980	AMEX	DFEN	Wed, Mar 24, 2021	19.44	20.65	19.01	19.02
979	AMEX	DFEN	Tue, Mar 23, 2021	20.43	20.68	18.85	19.10
978	AMEX	DFEN	Mon, Mar 22, 2021	21.36	21.43	20.46	20.74
977	AMEX	DFEN	Fri, Mar 19, 2021	21.53	21.63	20.01	21.21
976	AMEX	DFEN	Thu, Mar 18, 2021	22.28	22.95	21.14	21.34
975	AMEX	DFEN	Wed, Mar 17, 2021	21.00	22.42	21.00	22.42
974	AMEX	DFEN	Tue, Mar 16, 2021	22.31	22.48	21.05	21.24
973	AMEX	DFEN	Mon, Mar 15, 2021	22.98	23.44	21.96	22.65
972	AMEX	DFEN	Fri, Mar 12, 2021	20.54	22.37	20.54	22.34
971	AMEX	DFEN	Thu, Mar 11, 2021	20.35	21.16	19.81	20.59
970	AMEX	DFEN	Wed, Mar 10, 2021	18.67	20.09	18.52	19.78
969	AMEX	DFEN	Tue, Mar 9, 2021	18.54	19.04	18.04	18.28
968	AMEX	DFEN	Mon, Mar 8, 2021	18.35	19.15	18.16	18.21
967	AMEX	DFEN	Fri, Mar 5, 2021	17.95	18.12	15.82	18.00
966	AMEX	DFEN	Thu, Mar 4, 2021	18.58	19.17	16.29	17.40
965	AMEX	DFEN	Wed, Mar 3, 2021	18.35	19.45	18.35	18.45
964	AMEX	DFEN	Tue, Mar 2, 2021	18.47	18.68	18.08	18.28
963	AMEX	DFEN	Mon, Mar 1, 2021	17.66	18.73	17.66	18.47
962	AMEX	DFEN	Fri, Feb 26, 2021	18.07	18.07	16.54	16.79
961	AMEX	DFEN	Thu, Feb 25, 2021	20.22	20.39	17.42	17.74
960	AMEX	DFEN	Wed, Feb 24, 2021	18.27	20.30	18.21	20.03
959	AMEX	DFEN	Tue, Feb 23, 2021	18.02	18.42	17.13	18.28
958	AMEX	DFEN	Mon, Feb 22, 2021	18.10	19.10	17.90	18.24
957	AMEX	DFEN	Fri, Feb 19, 2021	17.83	18.77	17.82	18.76
956	AMEX	DFEN	Thu, Feb 18, 2021	17.74	17.91	17.33	17.60
955	AMEX	DFEN	Wed, Feb 17, 2021	18.00	18.31	17.45	18.28
954	AMEX	DFEN	Tue, Feb 16, 2021	18.50	18.57	17.92	18.08
953	AMEX	DFEN	Fri, Feb 12, 2021	18.12	18.41	17.91	18.22
952	AMEX	DFEN	Thu, Feb 11, 2021	18.10	18.73	17.66	18.38
951	AMEX	DFEN	Wed, Feb 10, 2021	18.65	18.68	17.78	18.05
950	AMEX	DFEN	Tue, Feb 9, 2021	17.68	18.58	17.44	18.41
949	AMEX	DFEN	Mon, Feb 8, 2021	17.49	17.93	17.31	17.93
948	AMEX	DFEN	Fri, Feb 5, 2021	17.70	17.90	17.09	17.19
947	AMEX	DFEN	Thu, Feb 4, 2021	16.50	17.39	16.50	17.37
946	AMEX	DFEN	Wed, Feb 3, 2021	15.81	16.48	15.55	16.45
945	AMEX	DFEN	Tue, Feb 2, 2021	15.00	15.89	15.00	15.75
944	AMEX	DFEN	Mon, Feb 1, 2021	14.11	14.67	13.83	14.53
943	AMEX	DFEN	Fri, Jan 29, 2021	14.61	14.69	13.68	13.81
942	AMEX	DFEN	Thu, Jan 28, 2021	14.53	15.16	14.52	14.68
941	AMEX	DFEN	Wed, Jan 27, 2021	14.99	15.24	13.98	14.23
940	AMEX	DFEN	Tue, Jan 26, 2021	16.20	16.84	15.36	15.39
939	AMEX	DFEN	Mon, Jan 25, 2021	16.07	16.37	15.38	15.90
938	AMEX	DFEN	Fri, Jan 22, 2021	16.06	16.41	15.78	16.28
937	AMEX	DFEN	Thu, Jan 21, 2021	17.00	17.01	16.11	16.26
936	AMEX	DFEN	Wed, Jan 20, 2021	17.27	17.43	16.95	17.01
935	AMEX	DFEN	Tue, Jan 19, 2021	17.00	17.30	16.78	17.02
934	AMEX	DFEN	Fri, Jan 15, 2021	17.37	17.41	16.36	16.47
933	AMEX	DFEN	Thu, Jan 14, 2021	16.97	18.14	16.97	17.56
932	AMEX	DFEN	Wed, Jan 13, 2021	16.72	16.86	16.28	16.69
931	AMEX	DFEN	Tue, Jan 12, 2021	16.06	16.90	15.89	16.85
930	AMEX	DFEN	Mon, Jan 11, 2021	15.14	16.10	15.12	16.05
929	AMEX	DFEN	Fri, Jan 8, 2021	16.26	16.37	15.44	16.02
928	AMEX	DFEN	Thu, Jan 7, 2021	16.70	16.72	16.13	16.21
927	AMEX	DFEN	Wed, Jan 6, 2021	15.54	16.85	15.54	16.28
926	AMEX	DFEN	Tue, Jan 5, 2021	14.84	16.03	14.83	15.77
925	AMEX	DFEN	Mon, Jan 4, 2021	16.60	16.83	14.56	14.78
924	AMEX	DFEN	Thu, Dec 31, 2020	16.89	17.01	16.62	16.91
923	AMEX	DFEN	Wed, Dec 30, 2020	16.50	17.15	16.48	16.95
922	AMEX	DFEN	Tue, Dec 29, 2020	16.95	17.10	16.12	16.43
921	AMEX	DFEN	Mon, Dec 28, 2020	16.99	17.14	16.63	16.71
920	AMEX	DFEN	Thu, Dec 24, 2020	16.99	17.06	16.35	16.63
919	AMEX	DFEN	Wed, Dec 23, 2020	16.28	17.25	16.26	16.95
918	AMEX	DFEN	Tue, Dec 22, 2020	16.48	16.50	15.98	16.08
917	AMEX	DFEN	Mon, Dec 21, 2020	15.50	16.45	15.34	16.29
916	AMEX	DFEN	Fri, Dec 18, 2020	16.49	16.73	16.23	16.57
915	AMEX	DFEN	Thu, Dec 17, 2020	16.86	16.98	16.38	16.45
914	AMEX	DFEN	Wed, Dec 16, 2020	17.40	17.43	16.58	16.71
913	AMEX	DFEN	Tue, Dec 15, 2020	17.20	17.53	16.61	17.37
912	AMEX	DFEN	Mon, Dec 14, 2020	18.09	18.09	16.84	16.86
911	AMEX	DFEN	Fri, Dec 11, 2020	17.42	17.89	17.14	17.64
910	AMEX	DFEN	Thu, Dec 10, 2020	17.23	17.94	17.16	17.65
909	AMEX	DFEN	Wed, Dec 9, 2020	18.53	18.53	17.23	17.76
908	AMEX	DFEN	Tue, Dec 8, 2020	17.65	18.18	17.56	18.11
907	AMEX	DFEN	Mon, Dec 7, 2020	17.93	18.04	17.57	17.79
906	AMEX	DFEN	Fri, Dec 4, 2020	17.58	17.97	17.46	17.86
905	AMEX	DFEN	Thu, Dec 3, 2020	16.79	17.86	16.58	17.32
904	AMEX	DFEN	Wed, Dec 2, 2020	15.75	16.65	15.53	16.49
903	AMEX	DFEN	Tue, Dec 1, 2020	16.20	16.60	15.96	16.00
902	AMEX	DFEN	Mon, Nov 30, 2020	16.68	16.74	15.39	15.66
901	AMEX	DFEN	Fri, Nov 27, 2020	17.33	17.33	16.63	16.80
900	AMEX	DFEN	Wed, Nov 25, 2020	17.18	17.49	16.63	17.15
899	AMEX	DFEN	Tue, Nov 24, 2020	17.18	17.66	17.01	17.48
898	AMEX	DFEN	Mon, Nov 23, 2020	15.48	16.51	15.48	16.32
897	AMEX	DFEN	Fri, Nov 20, 2020	15.77	15.95	14.97	15.09
896	AMEX	DFEN	Thu, Nov 19, 2020	15.43	16.00	15.12	15.98
895	AMEX	DFEN	Wed, Nov 18, 2020	16.68	16.69	15.70	15.73
894	AMEX	DFEN	Tue, Nov 17, 2020	14.82	16.05	14.80	15.85
893	AMEX	DFEN	Mon, Nov 16, 2020	15.36	15.69	14.93	15.56
892	AMEX	DFEN	Fri, Nov 13, 2020	13.33	14.35	13.33	14.30
891	AMEX	DFEN	Thu, Nov 12, 2020	12.88	13.50	12.74	13.03
890	AMEX	DFEN	Wed, Nov 11, 2020	14.70	14.70	13.28	13.54
889	AMEX	DFEN	Tue, Nov 10, 2020	13.41	14.42	13.40	14.30
888	AMEX	DFEN	Mon, Nov 9, 2020	12.84	13.55	12.59	13.05
887	AMEX	DFEN	Fri, Nov 6, 2020	10.71	10.91	10.55	10.78
886	AMEX	DFEN	Thu, Nov 5, 2020	10.73	11.09	10.62	10.79
885	AMEX	DFEN	Wed, Nov 4, 2020	10.55	11.16	10.21	10.46
884	AMEX	DFEN	Tue, Nov 3, 2020	9.93	10.62	9.91	10.47
883	AMEX	DFEN	Mon, Nov 2, 2020	9.10	9.65	8.95	9.56
882	AMEX	DFEN	Fri, Oct 30, 2020	8.70	9.05	8.42	8.89
881	AMEX	DFEN	Thu, Oct 29, 2020	8.79	9.04	8.51	8.88
880	AMEX	DFEN	Wed, Oct 28, 2020	9.30	9.47	8.58	8.61
879	AMEX	DFEN	Tue, Oct 27, 2020	10.75	10.75	9.71	9.72
878	AMEX	DFEN	Mon, Oct 26, 2020	11.21	11.26	10.40	10.72
877	AMEX	DFEN	Fri, Oct 23, 2020	11.57	11.76	11.41	11.63
876	AMEX	DFEN	Thu, Oct 22, 2020	10.94	11.52	10.92	11.45
875	AMEX	DFEN	Wed, Oct 21, 2020	11.30	11.37	10.81	10.83
874	AMEX	DFEN	Tue, Oct 20, 2020	11.69	11.85	11.23	11.35
873	AMEX	DFEN	Mon, Oct 19, 2020	11.90	12.24	11.41	11.58
872	AMEX	DFEN	Fri, Oct 16, 2020	11.90	12.09	11.77	11.86
871	AMEX	DFEN	Thu, Oct 15, 2020	11.12	11.57	10.97	11.57
870	AMEX	DFEN	Wed, Oct 14, 2020	11.29	11.76	11.25	11.44
869	AMEX	DFEN	Tue, Oct 13, 2020	11.54	11.54	11.02	11.24
868	AMEX	DFEN	Mon, Oct 12, 2020	11.70	11.81	11.40	11.70
867	AMEX	DFEN	Fri, Oct 9, 2020	11.96	12.04	11.53	11.55
866	AMEX	DFEN	Thu, Oct 8, 2020	11.43	11.81	11.19	11.80
865	AMEX	DFEN	Wed, Oct 7, 2020	10.98	11.36	10.98	11.24
864	AMEX	DFEN	Tue, Oct 6, 2020	11.29	11.54	10.56	10.60
863	AMEX	DFEN	Mon, Oct 5, 2020	10.99	11.39	10.99	11.17
862	AMEX	DFEN	Fri, Oct 2, 2020	9.95	11.00	9.91	10.90
861	AMEX	DFEN	Thu, Oct 1, 2020	10.68	11.06	10.33	10.57
860	AMEX	DFEN	Wed, Sep 30, 2020	10.80	11.12	10.16	10.40
859	AMEX	DFEN	Tue, Sep 29, 2020	11.02	11.12	10.64	10.73
858	AMEX	DFEN	Mon, Sep 28, 2020	10.98	11.45	10.86	11.14
857	AMEX	DFEN	Fri, Sep 25, 2020	9.80	10.52	9.69	10.45
856	AMEX	DFEN	Thu, Sep 24, 2020	10.06	10.30	9.50	9.86
855	AMEX	DFEN	Wed, Sep 23, 2020	11.04	11.44	10.11	10.15
854	AMEX	DFEN	Tue, Sep 22, 2020	10.84	11.18	10.59	10.98
853	AMEX	DFEN	Mon, Sep 21, 2020	11.34	11.47	10.51	10.69
852	AMEX	DFEN	Fri, Sep 18, 2020	12.45	12.75	11.85	11.94
851	AMEX	DFEN	Thu, Sep 17, 2020	11.91	12.70	11.64	12.47
850	AMEX	DFEN	Wed, Sep 16, 2020	11.70	12.86	11.51	12.41
849	AMEX	DFEN	Tue, Sep 15, 2020	12.21	12.29	11.65	11.75
848	AMEX	DFEN	Mon, Sep 14, 2020	11.61	12.13	11.45	12.03
847	AMEX	DFEN	Fri, Sep 11, 2020	10.99	11.57	10.87	11.42
846	AMEX	DFEN	Thu, Sep 10, 2020	11.45	11.89	10.78	10.84
845	AMEX	DFEN	Wed, Sep 9, 2020	11.60	11.60	10.92	11.33
844	AMEX	DFEN	Tue, Sep 8, 2020	11.76	11.90	11.22	11.23
843	AMEX	DFEN	Fri, Sep 4, 2020	12.48	12.89	11.68	12.28
842	AMEX	DFEN	Thu, Sep 3, 2020	12.99	13.71	12.01	12.28
841	AMEX	DFEN	Wed, Sep 2, 2020	12.46	13.19	12.33	13.15
840	AMEX	DFEN	Tue, Sep 1, 2020	12.30	12.60	12.02	12.42
839	AMEX	DFEN	Mon, Aug 31, 2020	12.75	12.95	12.29	12.38
838	AMEX	DFEN	Fri, Aug 28, 2020	12.85	12.94	12.54	12.89
837	AMEX	DFEN	Thu, Aug 27, 2020	12.56	13.15	12.45	12.58
836	AMEX	DFEN	Wed, Aug 26, 2020	12.50	12.60	12.10	12.29
835	AMEX	DFEN	Tue, Aug 25, 2020	13.10	13.16	12.28	12.63
834	AMEX	DFEN	Mon, Aug 24, 2020	12.16	12.96	11.83	12.96
833	AMEX	DFEN	Fri, Aug 21, 2020	11.93	12.13	11.78	11.82
832	AMEX	DFEN	Thu, Aug 20, 2020	12.07	12.17	11.79	12.07
831	AMEX	DFEN	Wed, Aug 19, 2020	12.46	12.84	12.26	12.36
830	AMEX	DFEN	Tue, Aug 18, 2020	12.70	12.85	12.33	12.39
829	AMEX	DFEN	Mon, Aug 17, 2020	13.64	13.64	12.73	12.80
828	AMEX	DFEN	Fri, Aug 14, 2020	13.00	13.70	12.76	13.49
827	AMEX	DFEN	Thu, Aug 13, 2020	13.12	13.61	12.80	13.13
826	AMEX	DFEN	Wed, Aug 12, 2020	14.31	14.33	12.98	13.36
825	AMEX	DFEN	Tue, Aug 11, 2020	14.21	14.71	13.54	13.65
824	AMEX	DFEN	Mon, Aug 10, 2020	12.43	13.45	12.43	13.43
823	AMEX	DFEN	Fri, Aug 7, 2020	11.84	12.26	11.77	12.26
822	AMEX	DFEN	Thu, Aug 6, 2020	12.17	12.25	11.83	12.05
821	AMEX	DFEN	Wed, Aug 5, 2020	11.28	12.24	11.25	12.23
820	AMEX	DFEN	Tue, Aug 4, 2020	10.78	11.24	10.78	11.07
819	AMEX	DFEN	Mon, Aug 3, 2020	10.38	10.89	9.91	10.83
818	AMEX	DFEN	Fri, Jul 31, 2020	10.80	10.81	9.98	10.38
817	AMEX	DFEN	Thu, Jul 30, 2020	10.72	11.00	10.47	10.77
816	AMEX	DFEN	Wed, Jul 29, 2020	11.57	11.57	10.76	11.12
815	AMEX	DFEN	Tue, Jul 28, 2020	11.29	11.72	11.16	11.40
814	AMEX	DFEN	Mon, Jul 27, 2020	11.81	11.84	11.13	11.28
813	AMEX	DFEN	Fri, Jul 24, 2020	12.21	12.56	11.64	11.74
812	AMEX	DFEN	Thu, Jul 23, 2020	12.62	12.99	12.09	12.27
811	AMEX	DFEN	Wed, Jul 22, 2020	12.00	12.67	11.85	12.65
810	AMEX	DFEN	Tue, Jul 21, 2020	11.91	12.48	11.85	12.14
809	AMEX	DFEN	Mon, Jul 20, 2020	11.82	11.82	11.23	11.46
808	AMEX	DFEN	Fri, Jul 17, 2020	12.02	12.16	11.64	11.90
807	AMEX	DFEN	Thu, Jul 16, 2020	11.96	12.14	11.55	11.88
806	AMEX	DFEN	Wed, Jul 15, 2020	11.80	12.38	11.76	12.25
805	AMEX	DFEN	Tue, Jul 14, 2020	10.50	11.10	10.22	11.07
804	AMEX	DFEN	Mon, Jul 13, 2020	11.16	11.50	10.46	10.55
803	AMEX	DFEN	Fri, Jul 10, 2020	10.05	10.80	10.00	10.79
802	AMEX	DFEN	Thu, Jul 9, 2020	11.40	11.42	10.10	10.13
801	AMEX	DFEN	Wed, Jul 8, 2020	11.57	11.69	11.02	11.41
800	AMEX	DFEN	Tue, Jul 7, 2020	12.30	12.40	11.34	11.37
799	AMEX	DFEN	Mon, Jul 6, 2020	12.75	12.92	12.12	12.69
798	AMEX	DFEN	Thu, Jul 2, 2020	12.72	12.98	12.02	12.10
797	AMEX	DFEN	Wed, Jul 1, 2020	12.54	13.07	11.91	12.00
796	AMEX	DFEN	Tue, Jun 30, 2020	12.43	12.51	11.86	12.33
795	AMEX	DFEN	Mon, Jun 29, 2020	11.75	12.95	11.45	12.95
794	AMEX	DFEN	Fri, Jun 26, 2020	11.46	11.66	10.84	11.04
793	AMEX	DFEN	Thu, Jun 25, 2020	11.00	11.74	10.82	11.72
792	AMEX	DFEN	Wed, Jun 24, 2020	13.00	13.06	11.35	11.59
791	AMEX	DFEN	Tue, Jun 23, 2020	13.93	14.04	13.10	13.36
790	AMEX	DFEN	Mon, Jun 22, 2020	13.35	13.83	12.90	13.77
789	AMEX	DFEN	Fri, Jun 19, 2020	14.92	15.06	13.29	13.53
788	AMEX	DFEN	Thu, Jun 18, 2020	14.20	14.87	13.95	14.37
787	AMEX	DFEN	Wed, Jun 17, 2020	15.14	15.41	14.44	14.60
786	AMEX	DFEN	Tue, Jun 16, 2020	16.39	16.48	14.50	15.13
785	AMEX	DFEN	Mon, Jun 15, 2020	12.80	14.74	12.28	14.44
784	AMEX	DFEN	Fri, Jun 12, 2020	15.00	15.03	13.00	14.07
783	AMEX	DFEN	Thu, Jun 11, 2020	13.94	15.25	12.69	12.89
782	AMEX	DFEN	Wed, Jun 10, 2020	18.67	18.67	16.72	17.21
781	AMEX	DFEN	Tue, Jun 9, 2020	20.00	20.13	18.77	19.06
780	AMEX	DFEN	Mon, Jun 8, 2020	21.29	21.48	20.51	21.21
779	AMEX	DFEN	Fri, Jun 5, 2020	19.40	20.44	18.65	19.09
778	AMEX	DFEN	Thu, Jun 4, 2020	16.33	17.08	15.93	16.70
777	AMEX	DFEN	Wed, Jun 3, 2020	14.15	16.02	14.14	15.94
776	AMEX	DFEN	Tue, Jun 2, 2020	13.93	13.97	13.43	13.67
775	AMEX	DFEN	Mon, Jun 1, 2020	13.42	14.07	13.35	13.65
774	AMEX	DFEN	Fri, May 29, 2020	13.22	13.53	12.63	13.21
773	AMEX	DFEN	Thu, May 28, 2020	15.01	15.02	13.65	13.73
772	AMEX	DFEN	Wed, May 27, 2020	13.09	13.91	12.54	13.88
771	AMEX	DFEN	Tue, May 26, 2020	12.03	12.41	11.85	12.05
770	AMEX	DFEN	Fri, May 22, 2020	11.00	11.13	10.43	10.76
769	AMEX	DFEN	Thu, May 21, 2020	10.43	11.06	10.28	10.81
768	AMEX	DFEN	Wed, May 20, 2020	10.53	10.63	10.14	10.16
767	AMEX	DFEN	Tue, May 19, 2020	10.40	10.77	9.95	9.98
766	AMEX	DFEN	Mon, May 18, 2020	9.50	10.62	9.50	10.46
765	AMEX	DFEN	Fri, May 15, 2020	8.27	8.69	8.18	8.50
764	AMEX	DFEN	Thu, May 14, 2020	8.28	8.63	7.65	8.63
763	AMEX	DFEN	Wed, May 13, 2020	9.50	9.54	8.45	8.72
762	AMEX	DFEN	Tue, May 12, 2020	10.43	10.55	9.57	9.57
761	AMEX	DFEN	Mon, May 11, 2020	10.48	10.52	10.06	10.29
760	AMEX	DFEN	Fri, May 8, 2020	10.00	10.82	10.00	10.76
759	AMEX	DFEN	Thu, May 7, 2020	9.64	10.04	9.46	9.64
758	AMEX	DFEN	Wed, May 6, 2020	10.05	10.15	9.28	9.33
757	AMEX	DFEN	Tue, May 5, 2020	10.50	10.58	9.90	9.95
756	AMEX	DFEN	Mon, May 4, 2020	10.02	10.06	9.40	9.98
755	AMEX	DFEN	Fri, May 1, 2020	11.25	11.40	10.28	10.60
754	AMEX	DFEN	Thu, Apr 30, 2020	12.55	12.67	11.35	11.83
753	AMEX	DFEN	Wed, Apr 29, 2020	12.30	13.14	11.91	12.67
752	AMEX	DFEN	Tue, Apr 28, 2020	11.45	11.88	10.95	11.45
751	AMEX	DFEN	Mon, Apr 27, 2020	10.63	10.98	10.26	10.81
750	AMEX	DFEN	Fri, Apr 24, 2020	10.65	10.67	9.91	10.35
749	AMEX	DFEN	Thu, Apr 23, 2020	10.68	11.16	10.45	10.51
748	AMEX	DFEN	Wed, Apr 22, 2020	10.86	10.87	10.35	10.41
747	AMEX	DFEN	Tue, Apr 21, 2020	10.64	10.97	9.99	10.15
746	AMEX	DFEN	Mon, Apr 20, 2020	11.63	12.11	11.25	11.27
745	AMEX	DFEN	Fri, Apr 17, 2020	11.90	12.47	11.50	12.35
744	AMEX	DFEN	Thu, Apr 16, 2020	10.76	10.82	10.01	10.32
743	AMEX	DFEN	Wed, Apr 15, 2020	11.13	11.13	9.95	10.84
742	AMEX	DFEN	Tue, Apr 14, 2020	11.92	12.17	11.14	11.59
741	AMEX	DFEN	Mon, Apr 13, 2020	12.13	12.13	10.63	11.05
740	AMEX	DFEN	Thu, Apr 9, 2020	12.05	12.78	11.80	12.13
739	AMEX	DFEN	Wed, Apr 8, 2020	10.45	11.46	10.25	11.09
738	AMEX	DFEN	Tue, Apr 7, 2020	12.09	12.22	9.82	9.92
737	AMEX	DFEN	Mon, Apr 6, 2020	9.54	10.55	9.51	10.36
736	AMEX	DFEN	Fri, Apr 3, 2020	8.39	8.75	8.14	8.32
735	AMEX	DFEN	Thu, Apr 2, 2020	8.37	9.10	8.00	8.33
734	AMEX	DFEN	Wed, Apr 1, 2020	8.56	8.98	8.06	8.36
733	AMEX	DFEN	Tue, Mar 31, 2020	10.50	11.03	9.85	9.97
732	AMEX	DFEN	Mon, Mar 30, 2020	10.78	11.00	9.81	10.76
731	AMEX	DFEN	Fri, Mar 27, 2020	12.50	12.62	11.00	11.12
730	AMEX	DFEN	Thu, Mar 26, 2020	11.31	13.95	11.23	13.83
729	AMEX	DFEN	Wed, Mar 25, 2020	11.50	11.60	8.65	10.57
728	AMEX	DFEN	Tue, Mar 24, 2020	7.62	8.50	7.25	8.09
727	AMEX	DFEN	Mon, Mar 23, 2020	6.99	7.14	5.20	6.09
726	AMEX	DFEN	Fri, Mar 20, 2020	7.61	8.24	6.45	6.99
725	AMEX	DFEN	Thu, Mar 19, 2020	6.55	7.54	5.75	7.33
724	AMEX	DFEN	Wed, Mar 18, 2020	7.98	8.04	5.07	7.03
723	AMEX	DFEN	Tue, Mar 17, 2020	10.19	10.79	7.64	10.09
722	AMEX	DFEN	Mon, Mar 16, 2020	11.70	12.59	9.50	9.56
721	AMEX	DFEN	Fri, Mar 13, 2020	18.50	18.50	14.08	16.89
720	AMEX	DFEN	Thu, Mar 12, 2020	15.98	18.69	14.28	14.30
719	AMEX	DFEN	Wed, Mar 11, 2020	26.81	27.49	20.63	21.41
718	AMEX	DFEN	Tue, Mar 10, 2020	30.00	30.00	25.17	29.20
717	AMEX	DFEN	Mon, Mar 9, 2020	29.50	30.19	25.10	26.51
716	AMEX	DFEN	Fri, Mar 6, 2020	34.84	37.10	33.51	36.69
715	AMEX	DFEN	Thu, Mar 5, 2020	44.07	44.19	37.50	38.30
714	AMEX	DFEN	Wed, Mar 4, 2020	44.99	47.71	43.09	47.56
713	AMEX	DFEN	Tue, Mar 3, 2020	45.79	48.50	42.28	42.76
712	AMEX	DFEN	Mon, Mar 2, 2020	42.32	45.05	39.47	45.05
711	AMEX	DFEN	Fri, Feb 28, 2020	40.10	41.55	37.60	41.12
710	AMEX	DFEN	Thu, Feb 27, 2020	48.05	49.16	43.45	44.37
709	AMEX	DFEN	Wed, Feb 26, 2020	51.20	54.81	50.00	50.26
708	AMEX	DFEN	Tue, Feb 25, 2020	60.58	60.58	50.70	51.15
707	AMEX	DFEN	Mon, Feb 24, 2020	61.10	61.71	59.42	60.16
706	AMEX	DFEN	Fri, Feb 21, 2020	66.19	66.19	64.38	66.09
705	AMEX	DFEN	Thu, Feb 20, 2020	67.51	68.50	64.81	66.77
704	AMEX	DFEN	Wed, Feb 19, 2020	68.85	69.36	67.83	67.98
703	AMEX	DFEN	Tue, Feb 18, 2020	69.36	69.44	67.83	68.29
702	AMEX	DFEN	Fri, Feb 14, 2020	70.86	70.86	69.25	69.92
701	AMEX	DFEN	Thu, Feb 13, 2020	70.54	71.72	70.36	70.36
700	AMEX	DFEN	Wed, Feb 12, 2020	71.54	71.66	70.14	71.43
699	AMEX	DFEN	Tue, Feb 11, 2020	72.08	72.28	70.19	70.51
698	AMEX	DFEN	Mon, Feb 10, 2020	69.00	70.99	68.84	70.65
697	AMEX	DFEN	Fri, Feb 7, 2020	69.04	70.07	68.47	69.30
696	AMEX	DFEN	Thu, Feb 6, 2020	67.59	70.10	66.85	69.67
695	AMEX	DFEN	Wed, Feb 5, 2020	65.84	67.30	64.52	67.30
694	AMEX	DFEN	Tue, Feb 4, 2020	62.64	64.32	62.64	64.16
693	AMEX	DFEN	Mon, Feb 3, 2020	61.66	63.19	61.00	61.03
692	AMEX	DFEN	Fri, Jan 31, 2020	64.59	64.59	60.70	61.41
691	AMEX	DFEN	Thu, Jan 30, 2020	64.04	65.31	62.80	65.31
690	AMEX	DFEN	Wed, Jan 29, 2020	66.00	66.91	64.56	65.25
689	AMEX	DFEN	Tue, Jan 28, 2020	63.61	65.80	62.86	64.98
688	AMEX	DFEN	Mon, Jan 27, 2020	61.88	64.47	61.47	63.42
687	AMEX	DFEN	Fri, Jan 24, 2020	65.20	65.86	62.85	64.94
686	AMEX	DFEN	Thu, Jan 23, 2020	62.08	64.82	62.08	64.58
685	AMEX	DFEN	Wed, Jan 22, 2020	63.79	64.14	61.99	62.60
684	AMEX	DFEN	Tue, Jan 21, 2020	64.54	65.68	61.75	63.92
683	AMEX	DFEN	Fri, Jan 17, 2020	66.80	66.80	65.21	65.41
682	AMEX	DFEN	Thu, Jan 16, 2020	64.97	66.50	64.97	66.42
681	AMEX	DFEN	Wed, Jan 15, 2020	63.63	65.30	63.63	64.30
680	AMEX	DFEN	Tue, Jan 14, 2020	63.90	64.75	62.75	63.85
679	AMEX	DFEN	Mon, Jan 13, 2020	63.07	64.35	62.95	63.94
678	AMEX	DFEN	Fri, Jan 10, 2020	65.08	65.08	62.13	62.32
677	AMEX	DFEN	Thu, Jan 9, 2020	64.01	65.67	63.78	64.89
676	AMEX	DFEN	Wed, Jan 8, 2020	65.46	65.46	63.40	63.50
675	AMEX	DFEN	Tue, Jan 7, 2020	64.00	65.46	62.57	64.74
674	AMEX	DFEN	Mon, Jan 6, 2020	65.18	65.18	62.76	63.97
673	AMEX	DFEN	Fri, Jan 3, 2020	64.08	64.08	61.42	63.71
672	AMEX	DFEN	Thu, Jan 2, 2020	58.61	61.67	58.54	61.67
671	AMEX	DFEN	Tue, Dec 31, 2019	58.00	58.35	57.06	57.56
670	AMEX	DFEN	Mon, Dec 30, 2019	58.89	58.89	57.73	58.18
669	AMEX	DFEN	Fri, Dec 27, 2019	59.66	59.66	58.75	58.83
668	AMEX	DFEN	Thu, Dec 26, 2019	59.57	59.69	58.75	59.21
667	AMEX	DFEN	Tue, Dec 24, 2019	60.86	60.86	59.50	59.50
666	AMEX	DFEN	Mon, Dec 23, 2019	60.13	61.11	60.13	60.58
665	AMEX	DFEN	Fri, Dec 20, 2019	58.81	59.00	58.17	58.70
664	AMEX	DFEN	Thu, Dec 19, 2019	57.25	58.17	57.00	58.03
663	AMEX	DFEN	Wed, Dec 18, 2019	58.63	58.63	56.99	57.11
662	AMEX	DFEN	Tue, Dec 17, 2019	59.04	59.07	57.25	58.23
661	AMEX	DFEN	Mon, Dec 16, 2019	59.35	60.59	59.09	59.40
660	AMEX	DFEN	Fri, Dec 13, 2019	60.83	62.24	60.40	60.78
659	AMEX	DFEN	Thu, Dec 12, 2019	61.21	62.11	60.68	61.36
658	AMEX	DFEN	Wed, Dec 11, 2019	59.77	61.19	58.95	61.12
657	AMEX	DFEN	Tue, Dec 10, 2019	60.35	60.89	59.94	60.05
656	AMEX	DFEN	Mon, Dec 9, 2019	61.63	61.63	60.32	60.38
655	AMEX	DFEN	Fri, Dec 6, 2019	61.84	62.09	61.00	61.81
654	AMEX	DFEN	Thu, Dec 5, 2019	60.37	60.37	59.49	59.78
653	AMEX	DFEN	Wed, Dec 4, 2019	60.38	61.63	59.69	59.69
652	AMEX	DFEN	Tue, Dec 3, 2019	58.15	59.74	58.00	59.44
651	AMEX	DFEN	Mon, Dec 2, 2019	64.52	64.52	60.08	60.13
650	AMEX	DFEN	Fri, Nov 29, 2019	64.95	64.95	64.14	64.19
649	AMEX	DFEN	Wed, Nov 27, 2019	65.74	65.74	64.20	65.00
648	AMEX	DFEN	Tue, Nov 26, 2019	64.49	65.81	64.49	65.43
647	AMEX	DFEN	Mon, Nov 25, 2019	64.59	65.02	64.15	64.50
646	AMEX	DFEN	Fri, Nov 22, 2019	64.06	64.16	62.98	64.08
645	AMEX	DFEN	Thu, Nov 21, 2019	65.23	65.23	63.59	63.75
644	AMEX	DFEN	Wed, Nov 20, 2019	64.88	66.09	64.52	65.35
643	AMEX	DFEN	Tue, Nov 19, 2019	66.11	66.67	65.13	65.24
642	AMEX	DFEN	Mon, Nov 18, 2019	66.28	66.76	65.61	65.94
641	AMEX	DFEN	Fri, Nov 15, 2019	65.03	66.76	65.00	66.28
640	AMEX	DFEN	Thu, Nov 14, 2019	63.14	64.75	63.11	64.52
639	AMEX	DFEN	Wed, Nov 13, 2019	62.10	63.58	62.10	63.11
638	AMEX	DFEN	Tue, Nov 12, 2019	62.63	63.35	61.94	62.77
637	AMEX	DFEN	Mon, Nov 11, 2019	59.99	63.00	59.45	62.59
636	AMEX	DFEN	Fri, Nov 8, 2019	60.61	61.52	60.17	60.83
635	AMEX	DFEN	Thu, Nov 7, 2019	60.00	61.36	60.00	60.53
634	AMEX	DFEN	Wed, Nov 6, 2019	58.90	59.47	58.62	59.37
633	AMEX	DFEN	Tue, Nov 5, 2019	58.35	59.40	58.33	58.90
632	AMEX	DFEN	Mon, Nov 4, 2019	59.02	59.08	57.20	57.80
631	AMEX	DFEN	Fri, Nov 1, 2019	56.75	58.20	56.58	58.09
630	AMEX	DFEN	Thu, Oct 31, 2019	56.22	56.50	55.17	55.47
629	AMEX	DFEN	Wed, Oct 30, 2019	55.33	56.62	54.91	56.55
628	AMEX	DFEN	Tue, Oct 29, 2019	54.43	56.00	54.43	55.43
627	AMEX	DFEN	Mon, Oct 28, 2019	54.43	55.86	54.43	54.85
626	AMEX	DFEN	Fri, Oct 25, 2019	55.60	55.60	54.19	54.19
625	AMEX	DFEN	Thu, Oct 24, 2019	53.69	55.91	53.10	55.70
624	AMEX	DFEN	Wed, Oct 23, 2019	53.99	54.39	52.65	53.21
623	AMEX	DFEN	Tue, Oct 22, 2019	52.06	53.84	52.06	52.96
622	AMEX	DFEN	Mon, Oct 21, 2019	52.47	52.47	51.00	51.77
621	AMEX	DFEN	Fri, Oct 18, 2019	56.35	56.79	52.48	52.52
620	AMEX	DFEN	Thu, Oct 17, 2019	58.36	58.77	56.87	56.89
619	AMEX	DFEN	Wed, Oct 16, 2019	57.11	58.86	57.11	57.92
618	AMEX	DFEN	Tue, Oct 15, 2019	57.93	58.62	57.70	57.77
617	AMEX	DFEN	Mon, Oct 14, 2019	57.59	58.36	57.21	57.52
616	AMEX	DFEN	Fri, Oct 11, 2019	58.03	58.76	57.11	57.79
615	AMEX	DFEN	Thu, Oct 10, 2019	55.45	57.22	55.45	56.41
614	AMEX	DFEN	Wed, Oct 9, 2019	55.75	56.34	55.05	55.61
613	AMEX	DFEN	Tue, Oct 8, 2019	54.34	55.96	53.37	54.50
612	AMEX	DFEN	Mon, Oct 7, 2019	55.89	56.95	55.30	55.83
611	AMEX	DFEN	Fri, Oct 4, 2019	54.32	56.23	54.32	56.08
610	AMEX	DFEN	Thu, Oct 3, 2019	53.20	54.32	51.47	54.29
609	AMEX	DFEN	Wed, Oct 2, 2019	54.87	54.88	52.04	53.17
608	AMEX	DFEN	Tue, Oct 1, 2019	60.19	60.75	55.62	55.85
607	AMEX	DFEN	Mon, Sep 30, 2019	60.14	60.64	59.76	59.81
606	AMEX	DFEN	Fri, Sep 27, 2019	62.75	62.85	59.58	59.99
605	AMEX	DFEN	Thu, Sep 26, 2019	62.47	63.04	61.54	62.29
604	AMEX	DFEN	Wed, Sep 25, 2019	60.72	62.70	60.72	62.43
603	AMEX	DFEN	Tue, Sep 24, 2019	61.44	61.97	59.53	60.81
602	AMEX	DFEN	Mon, Sep 23, 2019	61.20	61.84	60.25	60.91
601	AMEX	DFEN	Fri, Sep 20, 2019	63.95	64.02	61.25	61.47
600	AMEX	DFEN	Thu, Sep 19, 2019	64.97	65.34	63.88	63.88
599	AMEX	DFEN	Wed, Sep 18, 2019	64.24	64.87	62.82	64.85
598	AMEX	DFEN	Tue, Sep 17, 2019	63.96	64.72	62.50	64.41
597	AMEX	DFEN	Mon, Sep 16, 2019	62.88	64.45	62.21	63.87
596	AMEX	DFEN	Fri, Sep 13, 2019	62.04	62.70	61.79	61.95
595	AMEX	DFEN	Thu, Sep 12, 2019	61.09	61.67	60.11	61.18
594	AMEX	DFEN	Wed, Sep 11, 2019	58.31	60.56	58.31	60.56
593	AMEX	DFEN	Tue, Sep 10, 2019	56.66	58.13	54.99	58.13
592	AMEX	DFEN	Mon, Sep 9, 2019	59.33	59.33	57.00	57.15
591	AMEX	DFEN	Fri, Sep 6, 2019	58.97	60.23	58.90	59.42
590	AMEX	DFEN	Thu, Sep 5, 2019	59.01	60.15	58.31	58.61
589	AMEX	DFEN	Wed, Sep 4, 2019	57.22	57.60	56.80	57.36
588	AMEX	DFEN	Tue, Sep 3, 2019	56.36	56.36	54.25	55.76
587	AMEX	DFEN	Fri, Aug 30, 2019	58.26	58.41	57.24	57.74
586	AMEX	DFEN	Thu, Aug 29, 2019	56.61	57.54	55.93	57.18
585	AMEX	DFEN	Wed, Aug 28, 2019	53.18	55.14	51.77	54.97
584	AMEX	DFEN	Tue, Aug 27, 2019	55.28	55.28	52.60	53.28
583	AMEX	DFEN	Mon, Aug 26, 2019	54.45	55.25	52.80	54.31
582	AMEX	DFEN	Fri, Aug 23, 2019	55.34	58.00	52.19	52.94
581	AMEX	DFEN	Thu, Aug 22, 2019	54.47	56.68	54.29	56.11
580	AMEX	DFEN	Wed, Aug 21, 2019	53.85	54.97	53.65	54.25
579	AMEX	DFEN	Tue, Aug 20, 2019	52.83	53.30	52.15	52.92
578	AMEX	DFEN	Mon, Aug 19, 2019	53.13	53.31	52.40	52.93
577	AMEX	DFEN	Fri, Aug 16, 2019	50.97	51.62	50.00	51.35
576	AMEX	DFEN	Thu, Aug 15, 2019	49.09	50.00	47.87	49.68
575	AMEX	DFEN	Wed, Aug 14, 2019	50.20	50.76	47.96	48.26
574	AMEX	DFEN	Tue, Aug 13, 2019	51.19	53.71	51.19	52.40
573	AMEX	DFEN	Mon, Aug 12, 2019	53.06	53.52	51.28	51.78
572	AMEX	DFEN	Fri, Aug 9, 2019	54.23	54.91	53.05	54.05
571	AMEX	DFEN	Thu, Aug 8, 2019	52.66	55.19	52.34	54.93
570	AMEX	DFEN	Wed, Aug 7, 2019	48.90	52.25	48.47	51.68
569	AMEX	DFEN	Tue, Aug 6, 2019	49.00	50.94	48.93	50.82
568	AMEX	DFEN	Mon, Aug 5, 2019	48.32	48.50	45.53	47.17
567	AMEX	DFEN	Fri, Aug 2, 2019	50.97	51.38	49.16	50.64
566	AMEX	DFEN	Thu, Aug 1, 2019	53.37	54.63	51.06	51.19
565	AMEX	DFEN	Wed, Jul 31, 2019	55.03	56.37	53.00	53.66
564	AMEX	DFEN	Tue, Jul 30, 2019	53.80	54.74	53.05	54.74
563	AMEX	DFEN	Mon, Jul 29, 2019	55.13	55.27	54.22	54.48
562	AMEX	DFEN	Fri, Jul 26, 2019	56.06	56.06	54.91	55.28
561	AMEX	DFEN	Thu, Jul 25, 2019	56.34	57.14	55.35	56.13
560	AMEX	DFEN	Wed, Jul 24, 2019	55.40	57.61	54.47	56.60
559	AMEX	DFEN	Tue, Jul 23, 2019	55.99	56.63	54.62	56.00
558	AMEX	DFEN	Mon, Jul 22, 2019	55.00	55.80	54.43	55.02
557	AMEX	DFEN	Fri, Jul 19, 2019	53.79	55.70	53.79	54.92
556	AMEX	DFEN	Thu, Jul 18, 2019	53.45	53.63	51.86	52.75
555	AMEX	DFEN	Wed, Jul 17, 2019	55.03	55.24	53.66	53.67
554	AMEX	DFEN	Tue, Jul 16, 2019	54.68	55.42	54.68	54.98
553	AMEX	DFEN	Mon, Jul 15, 2019	55.61	55.61	54.23	54.55
552	AMEX	DFEN	Fri, Jul 12, 2019	54.12	55.78	54.00	55.74
551	AMEX	DFEN	Thu, Jul 11, 2019	52.24	53.93	51.98	53.69
550	AMEX	DFEN	Wed, Jul 10, 2019	53.49	53.93	52.39	52.48
549	AMEX	DFEN	Tue, Jul 9, 2019	51.13	52.74	50.76	52.62
548	AMEX	DFEN	Mon, Jul 8, 2019	52.48	52.48	51.17	51.76
547	AMEX	DFEN	Fri, Jul 5, 2019	52.88	53.40	51.67	53.40
546	AMEX	DFEN	Wed, Jul 3, 2019	53.40	53.41	52.53	53.41
545	AMEX	DFEN	Tue, Jul 2, 2019	51.81	52.89	51.71	52.74
544	AMEX	DFEN	Mon, Jul 1, 2019	54.85	55.54	51.73	51.91
543	AMEX	DFEN	Fri, Jun 28, 2019	52.50	53.51	51.67	53.19
542	AMEX	DFEN	Thu, Jun 27, 2019	51.88	52.57	51.34	52.01
541	AMEX	DFEN	Wed, Jun 26, 2019	53.06	53.65	52.68	52.70
540	AMEX	DFEN	Tue, Jun 25, 2019	54.05	54.19	52.69	52.78
539	AMEX	DFEN	Mon, Jun 24, 2019	53.90	55.05	53.90	54.00
538	AMEX	DFEN	Fri, Jun 21, 2019	54.70	55.15	53.41	53.60
537	AMEX	DFEN	Thu, Jun 20, 2019	53.27	54.90	52.93	54.79
536	AMEX	DFEN	Wed, Jun 19, 2019	52.05	52.25	51.26	51.94
535	AMEX	DFEN	Tue, Jun 18, 2019	49.19	51.72	49.19	51.67
534	AMEX	DFEN	Mon, Jun 17, 2019	48.53	48.75	47.83	48.25
533	AMEX	DFEN	Fri, Jun 14, 2019	48.36	48.82	48.00	48.14
532	AMEX	DFEN	Thu, Jun 13, 2019	48.37	48.89	47.00	48.89
531	AMEX	DFEN	Wed, Jun 12, 2019	47.00	47.76	46.52	47.59
530	AMEX	DFEN	Tue, Jun 11, 2019	51.47	51.47	46.35	47.26
529	AMEX	DFEN	Mon, Jun 10, 2019	53.07	53.53	50.60	50.79
528	AMEX	DFEN	Fri, Jun 7, 2019	51.35	52.14	51.27	51.71
527	AMEX	DFEN	Thu, Jun 6, 2019	50.73	51.11	49.32	50.75
526	AMEX	DFEN	Wed, Jun 5, 2019	48.84	50.43	48.83	50.43
525	AMEX	DFEN	Tue, Jun 4, 2019	46.93	48.41	46.81	48.30
524	AMEX	DFEN	Mon, Jun 3, 2019	44.58	45.91	44.11	45.47
523	AMEX	DFEN	Fri, May 31, 2019	45.00	45.58	44.72	44.78
522	AMEX	DFEN	Thu, May 30, 2019	46.75	47.33	45.98	46.47
521	AMEX	DFEN	Wed, May 29, 2019	45.94	46.71	45.50	46.43
520	AMEX	DFEN	Tue, May 28, 2019	47.61	48.25	46.75	46.86
519	AMEX	DFEN	Fri, May 24, 2019	47.29	48.12	46.84	47.28
518	AMEX	DFEN	Thu, May 23, 2019	47.14	47.71	45.58	46.66
517	AMEX	DFEN	Wed, May 22, 2019	49.59	49.59	48.91	49.01
516	AMEX	DFEN	Tue, May 21, 2019	48.55	49.93	48.31	49.86
515	AMEX	DFEN	Mon, May 20, 2019	47.13	48.08	46.75	47.67
514	AMEX	DFEN	Fri, May 17, 2019	48.01	49.11	47.33	47.58
513	AMEX	DFEN	Thu, May 16, 2019	47.48	48.93	47.13	48.74
512	AMEX	DFEN	Wed, May 15, 2019	45.34	47.21	44.41	46.66
511	AMEX	DFEN	Tue, May 14, 2019	45.96	47.29	45.33	46.41
510	AMEX	DFEN	Mon, May 13, 2019	46.19	46.57	44.17	45.12
509	AMEX	DFEN	Fri, May 10, 2019	47.70	49.56	46.54	49.42
508	AMEX	DFEN	Thu, May 9, 2019	47.50	49.10	46.45	48.83
507	AMEX	DFEN	Wed, May 8, 2019	47.45	49.58	47.35	48.89
506	AMEX	DFEN	Tue, May 7, 2019	49.57	49.86	46.96	47.78
505	AMEX	DFEN	Mon, May 6, 2019	48.74	51.57	48.49	51.35
504	AMEX	DFEN	Fri, May 3, 2019	50.98	52.00	50.87	51.94
503	AMEX	DFEN	Thu, May 2, 2019	50.77	50.87	49.25	50.30
502	AMEX	DFEN	Wed, May 1, 2019	51.54	53.28	51.09	51.16
501	AMEX	DFEN	Tue, Apr 30, 2019	50.48	51.13	49.88	50.96
500	AMEX	DFEN	Mon, Apr 29, 2019	50.09	51.47	50.00	50.50
499	AMEX	DFEN	Fri, Apr 26, 2019	50.09	50.35	49.53	50.27
498	AMEX	DFEN	Thu, Apr 25, 2019	49.15	50.11	47.73	49.73
497	AMEX	DFEN	Wed, Apr 24, 2019	51.25	51.25	49.72	49.85
496	AMEX	DFEN	Tue, Apr 23, 2019	49.25	51.00	49.10	50.43
495	AMEX	DFEN	Mon, Apr 22, 2019	47.41	48.15	46.94	47.61
494	AMEX	DFEN	Thu, Apr 18, 2019	47.20	48.29	47.20	48.06
493	AMEX	DFEN	Wed, Apr 17, 2019	48.21	48.56	46.73	46.94
492	AMEX	DFEN	Tue, Apr 16, 2019	47.30	48.00	46.94	47.67
491	AMEX	DFEN	Mon, Apr 15, 2019	47.90	47.90	46.50	46.63
490	AMEX	DFEN	Fri, Apr 12, 2019	46.82	47.81	46.54	47.79
489	AMEX	DFEN	Thu, Apr 11, 2019	44.19	45.73	44.19	45.61
488	AMEX	DFEN	Wed, Apr 10, 2019	44.50	44.50	43.25	43.85
487	AMEX	DFEN	Tue, Apr 9, 2019	45.23	45.23	44.01	44.18
486	AMEX	DFEN	Mon, Apr 8, 2019	45.60	46.12	44.71	46.07
485	AMEX	DFEN	Fri, Apr 5, 2019	47.29	47.50	46.81	47.48
484	AMEX	DFEN	Thu, Apr 4, 2019	44.97	47.28	44.97	46.57
483	AMEX	DFEN	Wed, Apr 3, 2019	46.83	46.96	44.41	44.83
482	AMEX	DFEN	Tue, Apr 2, 2019	47.34	47.60	46.27	46.45
481	AMEX	DFEN	Mon, Apr 1, 2019	45.16	47.53	45.16	47.46
480	AMEX	DFEN	Fri, Mar 29, 2019	43.61	44.44	43.61	44.37
479	AMEX	DFEN	Thu, Mar 28, 2019	42.53	43.08	42.01	42.98
478	AMEX	DFEN	Wed, Mar 27, 2019	42.21	42.93	40.94	42.11
477	AMEX	DFEN	Tue, Mar 26, 2019	43.00	43.00	41.27	42.03
476	AMEX	DFEN	Mon, Mar 25, 2019	40.98	42.07	40.97	41.88
475	AMEX	DFEN	Fri, Mar 22, 2019	43.19	43.49	40.77	41.02
474	AMEX	DFEN	Thu, Mar 21, 2019	42.80	44.40	42.80	44.16
473	AMEX	DFEN	Wed, Mar 20, 2019	43.30	44.34	42.68	43.20
472	AMEX	DFEN	Tue, Mar 19, 2019	44.55	45.35	43.29	43.74
471	AMEX	DFEN	Mon, Mar 18, 2019	42.86	44.13	42.50	44.00
470	AMEX	DFEN	Fri, Mar 15, 2019	43.58	43.94	42.29	43.09
469	AMEX	DFEN	Thu, Mar 14, 2019	44.62	44.91	43.37	43.38
468	AMEX	DFEN	Wed, Mar 13, 2019	44.04	45.02	43.40	44.43
467	AMEX	DFEN	Tue, Mar 12, 2019	44.07	44.43	42.93	43.36
466	AMEX	DFEN	Mon, Mar 11, 2019	42.51	44.91	41.55	44.91
465	AMEX	DFEN	Fri, Mar 8, 2019	44.02	45.29	44.00	45.20
464	AMEX	DFEN	Thu, Mar 7, 2019	46.25	46.40	44.33	45.64
463	AMEX	DFEN	Wed, Mar 6, 2019	47.98	49.15	46.67	46.68
462	AMEX	DFEN	Tue, Mar 5, 2019	48.80	49.11	48.13	48.18
461	AMEX	DFEN	Mon, Mar 4, 2019	51.83	52.23	48.08	48.85
460	AMEX	DFEN	Fri, Mar 1, 2019	51.54	52.00	50.44	51.19
459	AMEX	DFEN	Thu, Feb 28, 2019	51.02	52.23	51.02	51.35
458	AMEX	DFEN	Wed, Feb 27, 2019	49.76	50.89	49.23	50.76
457	AMEX	DFEN	Tue, Feb 26, 2019	51.34	51.50	50.35	50.35
456	AMEX	DFEN	Mon, Feb 25, 2019	52.26	52.65	51.33	51.52
455	AMEX	DFEN	Fri, Feb 22, 2019	50.63	51.50	50.43	51.46
454	AMEX	DFEN	Thu, Feb 21, 2019	51.20	51.20	49.59	50.12
453	AMEX	DFEN	Wed, Feb 20, 2019	50.50	51.34	50.20	51.19
452	AMEX	DFEN	Tue, Feb 19, 2019	50.25	50.88	49.80	50.50
451	AMEX	DFEN	Fri, Feb 15, 2019	47.52	50.55	47.52	50.49
450	AMEX	DFEN	Thu, Feb 14, 2019	47.25	48.20	46.76	47.66
449	AMEX	DFEN	Wed, Feb 13, 2019	48.73	48.73	47.41	47.81
448	AMEX	DFEN	Tue, Feb 12, 2019	47.00	47.83	46.83	47.70
447	AMEX	DFEN	Mon, Feb 11, 2019	46.03	46.63	45.61	46.02
446	AMEX	DFEN	Fri, Feb 8, 2019	44.14	45.50	43.71	45.50
445	AMEX	DFEN	Thu, Feb 7, 2019	45.41	45.41	43.48	45.05
444	AMEX	DFEN	Wed, Feb 6, 2019	46.13	46.30	45.20	45.86
443	AMEX	DFEN	Tue, Feb 5, 2019	44.82	45.73	44.28	45.73
442	AMEX	DFEN	Mon, Feb 4, 2019	41.90	44.24	41.75	44.22
441	AMEX	DFEN	Fri, Feb 1, 2019	41.62	42.54	41.25	41.53
440	AMEX	DFEN	Thu, Jan 31, 2019	41.01	42.14	40.40	41.54
439	AMEX	DFEN	Wed, Jan 30, 2019	41.84	42.18	39.44	41.60
438	AMEX	DFEN	Tue, Jan 29, 2019	37.83	40.42	37.83	39.87
437	AMEX	DFEN	Mon, Jan 28, 2019	37.00	37.77	36.20	37.77
436	AMEX	DFEN	Fri, Jan 25, 2019	37.78	38.47	37.59	37.91
435	AMEX	DFEN	Thu, Jan 24, 2019	36.56	37.63	36.32	36.99
434	AMEX	DFEN	Wed, Jan 23, 2019	35.51	36.72	34.56	35.92
433	AMEX	DFEN	Tue, Jan 22, 2019	36.60	36.60	33.91	34.59
432	AMEX	DFEN	Fri, Jan 18, 2019	36.54	37.82	36.36	37.35
431	AMEX	DFEN	Thu, Jan 17, 2019	33.29	36.32	33.28	35.63
430	AMEX	DFEN	Wed, Jan 16, 2019	34.87	34.87	33.70	34.03
429	AMEX	DFEN	Tue, Jan 15, 2019	34.07	34.43	33.28	34.29
428	AMEX	DFEN	Mon, Jan 14, 2019	33.70	34.76	33.09	34.08
427	AMEX	DFEN	Fri, Jan 11, 2019	34.00	34.18	32.74	34.16
426	AMEX	DFEN	Thu, Jan 10, 2019	32.43	33.96	32.18	33.89
425	AMEX	DFEN	Wed, Jan 9, 2019	32.63	33.00	32.30	32.72
424	AMEX	DFEN	Tue, Jan 8, 2019	31.95	32.18	31.20	32.15
423	AMEX	DFEN	Mon, Jan 7, 2019	30.09	30.90	29.42	30.64
422	AMEX	DFEN	Fri, Jan 4, 2019	28.04	30.18	28.04	29.99
421	AMEX	DFEN	Thu, Jan 3, 2019	29.96	29.96	27.17	27.17
420	AMEX	DFEN	Wed, Jan 2, 2019	27.84	30.08	27.84	30.08
419	AMEX	DFEN	Mon, Dec 31, 2018	29.25	29.76	28.83	29.66
418	AMEX	DFEN	Fri, Dec 28, 2018	29.44	29.72	28.20	28.65
417	AMEX	DFEN	Thu, Dec 27, 2018	25.83	28.54	25.50	28.54
416	AMEX	DFEN	Wed, Dec 26, 2018	25.39	27.37	23.89	27.29
415	AMEX	DFEN	Mon, Dec 24, 2018	25.83	26.23	24.66	24.66
414	AMEX	DFEN	Fri, Dec 21, 2018	29.00	29.45	27.00	27.02
413	AMEX	DFEN	Thu, Dec 20, 2018	31.58	32.02	28.14	29.21
412	AMEX	DFEN	Wed, Dec 19, 2018	34.43	35.35	31.26	31.97
411	AMEX	DFEN	Tue, Dec 18, 2018	34.53	35.90	33.87	34.43
410	AMEX	DFEN	Mon, Dec 17, 2018	35.22	36.47	33.19	33.69
409	AMEX	DFEN	Fri, Dec 14, 2018	35.55	36.51	35.41	35.73
408	AMEX	DFEN	Thu, Dec 13, 2018	38.23	38.23	36.58	36.80
407	AMEX	DFEN	Wed, Dec 12, 2018	37.70	39.07	37.52	37.52
406	AMEX	DFEN	Tue, Dec 11, 2018	38.21	38.90	35.54	36.30
405	AMEX	DFEN	Mon, Dec 10, 2018	35.86	37.50	34.79	36.90
404	AMEX	DFEN	Fri, Dec 7, 2018	36.60	38.43	34.94	35.33
403	AMEX	DFEN	Thu, Dec 6, 2018	36.44	36.94	33.34	36.86
402	AMEX	DFEN	Tue, Dec 4, 2018	42.01	42.73	37.56	37.56
401	AMEX	DFEN	Mon, Dec 3, 2018	44.00	44.54	42.02	42.66
400	AMEX	DFEN	Fri, Nov 30, 2018	40.93	41.85	40.40	41.65
399	AMEX	DFEN	Thu, Nov 29, 2018	40.66	41.83	40.18	41.21
398	AMEX	DFEN	Wed, Nov 28, 2018	39.50	41.09	38.48	41.06
397	AMEX	DFEN	Tue, Nov 27, 2018	38.92	39.25	37.45	38.29
396	AMEX	DFEN	Mon, Nov 26, 2018	40.40	41.05	39.42	40.15
395	AMEX	DFEN	Fri, Nov 23, 2018	38.80	40.16	38.80	39.48
394	AMEX	DFEN	Wed, Nov 21, 2018	39.48	39.62	38.68	38.80
393	AMEX	DFEN	Tue, Nov 20, 2018	38.30	38.69	36.60	38.26
392	AMEX	DFEN	Mon, Nov 19, 2018	43.19	43.19	39.91	40.17
391	AMEX	DFEN	Fri, Nov 16, 2018	44.19	44.19	42.45	43.66
390	AMEX	DFEN	Thu, Nov 15, 2018	42.00	44.95	41.45	44.19
389	AMEX	DFEN	Wed, Nov 14, 2018	43.88	45.30	42.77	42.86
388	AMEX	DFEN	Tue, Nov 13, 2018	44.38	45.45	43.21	43.89
387	AMEX	DFEN	Mon, Nov 12, 2018	48.49	48.49	44.23	44.28
386	AMEX	DFEN	Fri, Nov 9, 2018	47.50	48.74	47.40	48.43
385	AMEX	DFEN	Thu, Nov 8, 2018	48.71	48.95	47.60	48.31
384	AMEX	DFEN	Wed, Nov 7, 2018	48.05	48.81	46.12	48.78
383	AMEX	DFEN	Tue, Nov 6, 2018	46.00	47.65	45.90	47.37
382	AMEX	DFEN	Mon, Nov 5, 2018	45.44	46.13	44.59	45.84
381	AMEX	DFEN	Fri, Nov 2, 2018	45.74	47.00	44.59	45.07
380	AMEX	DFEN	Thu, Nov 1, 2018	43.57	45.50	42.58	45.18
379	AMEX	DFEN	Wed, Oct 31, 2018	42.16	43.80	42.16	42.19
378	AMEX	DFEN	Tue, Oct 30, 2018	37.79	40.70	37.32	40.59
377	AMEX	DFEN	Mon, Oct 29, 2018	44.27	44.52	36.37	37.96
376	AMEX	DFEN	Fri, Oct 26, 2018	43.00	44.02	40.81	42.95
375	AMEX	DFEN	Thu, Oct 25, 2018	44.42	44.87	43.10	43.52
374	AMEX	DFEN	Wed, Oct 24, 2018	49.79	49.79	43.63	43.69
373	AMEX	DFEN	Tue, Oct 23, 2018	47.85	49.67	47.26	48.73
372	AMEX	DFEN	Mon, Oct 22, 2018	49.87	50.43	48.63	49.75
371	AMEX	DFEN	Fri, Oct 19, 2018	50.86	51.20	49.74	50.00
370	AMEX	DFEN	Thu, Oct 18, 2018	52.48	52.96	49.86	50.86
369	AMEX	DFEN	Wed, Oct 17, 2018	54.83	54.83	52.70	53.46
368	AMEX	DFEN	Tue, Oct 16, 2018	52.27	55.11	51.26	55.11
367	AMEX	DFEN	Mon, Oct 15, 2018	50.26	52.59	50.15	51.67
366	AMEX	DFEN	Fri, Oct 12, 2018	51.00	51.58	47.72	49.58
365	AMEX	DFEN	Thu, Oct 11, 2018	52.50	53.39	48.68	48.93
364	AMEX	DFEN	Wed, Oct 10, 2018	58.98	58.98	53.10	53.10
363	AMEX	DFEN	Tue, Oct 9, 2018	60.95	61.40	58.50	58.83
362	AMEX	DFEN	Mon, Oct 8, 2018	60.70	61.51	59.62	61.40
361	AMEX	DFEN	Fri, Oct 5, 2018	62.91	63.34	60.23	61.13
360	AMEX	DFEN	Thu, Oct 4, 2018	63.08	63.15	61.43	62.59
359	AMEX	DFEN	Wed, Oct 3, 2018	63.75	64.38	62.87	63.35
358	AMEX	DFEN	Tue, Oct 2, 2018	63.12	63.22	62.29	62.85
357	AMEX	DFEN	Mon, Oct 1, 2018	63.56	64.50	62.25	63.03
356	AMEX	DFEN	Fri, Sep 28, 2018	61.50	62.73	61.24	62.52
355	AMEX	DFEN	Thu, Sep 27, 2018	60.76	61.97	60.35	61.45
354	AMEX	DFEN	Wed, Sep 26, 2018	61.25	61.65	60.32	60.44
353	AMEX	DFEN	Tue, Sep 25, 2018	59.99	61.57	59.40	61.25
352	AMEX	DFEN	Mon, Sep 24, 2018	61.09	61.09	59.18	59.37
351	AMEX	DFEN	Fri, Sep 21, 2018	61.45	61.89	60.64	61.50
350	AMEX	DFEN	Thu, Sep 20, 2018	62.19	62.72	58.94	59.97
349	AMEX	DFEN	Wed, Sep 19, 2018	63.18	64.12	61.12	61.45
348	AMEX	DFEN	Tue, Sep 18, 2018	61.32	63.44	60.93	63.01
347	AMEX	DFEN	Mon, Sep 17, 2018	60.60	61.12	60.20	60.72
346	AMEX	DFEN	Fri, Sep 14, 2018	58.82	60.86	58.80	60.71
345	AMEX	DFEN	Thu, Sep 13, 2018	57.25	59.10	57.25	58.20
344	AMEX	DFEN	Wed, Sep 12, 2018	55.99	57.28	55.89	57.05
343	AMEX	DFEN	Tue, Sep 11, 2018	55.82	56.93	55.29	56.35
342	AMEX	DFEN	Mon, Sep 10, 2018	57.13	57.13	56.30	56.30
341	AMEX	DFEN	Fri, Sep 7, 2018	56.85	56.85	55.26	56.29
340	AMEX	DFEN	Thu, Sep 6, 2018	55.37	57.30	55.37	56.97
339	AMEX	DFEN	Wed, Sep 5, 2018	54.02	55.20	53.98	55.19
338	AMEX	DFEN	Tue, Sep 4, 2018	54.62	54.89	53.61	54.69
337	AMEX	DFEN	Fri, Aug 31, 2018	54.23	54.79	53.18	54.75
336	AMEX	DFEN	Thu, Aug 30, 2018	54.74	55.74	53.93	54.25
335	AMEX	DFEN	Wed, Aug 29, 2018	55.82	56.05	55.40	55.64
334	AMEX	DFEN	Tue, Aug 28, 2018	56.00	56.40	55.19	55.75
333	AMEX	DFEN	Mon, Aug 27, 2018	55.00	55.81	54.71	55.50
332	AMEX	DFEN	Fri, Aug 24, 2018	53.10	54.19	53.10	54.17
331	AMEX	DFEN	Thu, Aug 23, 2018	53.82	53.95	52.95	53.13
330	AMEX	DFEN	Wed, Aug 22, 2018	55.25	55.34	54.16	54.16
329	AMEX	DFEN	Tue, Aug 21, 2018	54.70	55.58	54.41	55.58
328	AMEX	DFEN	Mon, Aug 20, 2018	53.50	54.77	53.50	54.26
327	AMEX	DFEN	Fri, Aug 17, 2018	52.10	53.60	52.10	53.38
326	AMEX	DFEN	Thu, Aug 16, 2018	51.96	52.68	51.61	52.52
325	AMEX	DFEN	Wed, Aug 15, 2018	51.32	51.60	49.49	50.48
324	AMEX	DFEN	Tue, Aug 14, 2018	51.37	52.80	51.37	52.43
323	AMEX	DFEN	Mon, Aug 13, 2018	51.29	52.21	50.48	51.22
322	AMEX	DFEN	Fri, Aug 10, 2018	50.78	51.90	50.77	51.38
321	AMEX	DFEN	Thu, Aug 9, 2018	52.00	52.95	51.83	52.06
320	AMEX	DFEN	Wed, Aug 8, 2018	51.83	52.54	51.75	52.23
319	AMEX	DFEN	Tue, Aug 7, 2018	51.99	52.77	51.40	52.50
318	AMEX	DFEN	Mon, Aug 6, 2018	51.90	51.96	50.99	51.96
317	AMEX	DFEN	Fri, Aug 3, 2018	52.93	52.93	51.34	52.03
316	AMEX	DFEN	Thu, Aug 2, 2018	51.75	52.90	51.71	52.69
315	AMEX	DFEN	Wed, Aug 1, 2018	53.45	54.30	52.59	52.92
314	AMEX	DFEN	Tue, Jul 31, 2018	50.65	54.02	50.65	53.77
313	AMEX	DFEN	Mon, Jul 30, 2018	52.08	52.62	49.86	49.97
312	AMEX	DFEN	Fri, Jul 27, 2018	52.83	53.64	51.56	52.19
311	AMEX	DFEN	Thu, Jul 26, 2018	51.70	53.39	51.24	52.83
310	AMEX	DFEN	Wed, Jul 25, 2018	50.32	51.34	48.55	51.24
309	AMEX	DFEN	Tue, Jul 24, 2018	50.99	52.50	49.90	51.14
308	AMEX	DFEN	Mon, Jul 23, 2018	51.95	51.95	50.08	50.08
307	AMEX	DFEN	Fri, Jul 20, 2018	50.93	52.38	50.45	51.75
306	AMEX	DFEN	Thu, Jul 19, 2018	51.63	51.76	51.14	51.58
305	AMEX	DFEN	Wed, Jul 18, 2018	51.00	52.16	50.97	52.02
304	AMEX	DFEN	Tue, Jul 17, 2018	49.64	51.17	49.64	50.99
303	AMEX	DFEN	Mon, Jul 16, 2018	50.00	50.95	49.83	50.13
302	AMEX	DFEN	Fri, Jul 13, 2018	48.40	49.75	48.40	49.67
301	AMEX	DFEN	Thu, Jul 12, 2018	46.87	48.43	46.55	48.40
300	AMEX	DFEN	Wed, Jul 11, 2018	47.00	47.03	45.75	46.00
299	AMEX	DFEN	Tue, Jul 10, 2018	47.70	48.52	47.40	48.11
298	AMEX	DFEN	Mon, Jul 9, 2018	45.73	47.67	45.73	47.58
297	AMEX	DFEN	Fri, Jul 6, 2018	44.33	45.80	44.15	45.28
296	AMEX	DFEN	Thu, Jul 5, 2018	44.95	45.71	44.06	45.03
295	AMEX	DFEN	Tue, Jul 3, 2018	45.23	46.28	44.71	44.85
294	AMEX	DFEN	Mon, Jul 2, 2018	43.29	44.79	42.72	44.77
293	AMEX	DFEN	Fri, Jun 29, 2018	44.26	46.00	44.26	44.50
292	AMEX	DFEN	Thu, Jun 28, 2018	43.17	44.70	42.34	44.20
291	AMEX	DFEN	Wed, Jun 27, 2018	45.22	46.40	43.56	43.56
290	AMEX	DFEN	Tue, Jun 26, 2018	43.88	44.84	43.63	44.46
289	AMEX	DFEN	Mon, Jun 25, 2018	44.57	44.93	43.25	43.94
288	AMEX	DFEN	Fri, Jun 22, 2018	45.39	45.61	44.77	45.25
287	AMEX	DFEN	Thu, Jun 21, 2018	45.90	45.90	44.14	44.79
286	AMEX	DFEN	Wed, Jun 20, 2018	46.09	46.69	45.37	46.26
285	AMEX	DFEN	Tue, Jun 19, 2018	47.59	47.70	45.40	45.67
284	AMEX	DFEN	Mon, Jun 18, 2018	48.04	49.31	48.04	49.10
283	AMEX	DFEN	Fri, Jun 15, 2018	48.57	49.22	47.79	49.04
282	AMEX	DFEN	Thu, Jun 14, 2018	50.88	51.77	49.27	49.68
281	AMEX	DFEN	Wed, Jun 13, 2018	51.27	51.95	50.64	50.86
280	AMEX	DFEN	Tue, Jun 12, 2018	53.02	53.25	51.23	51.69
279	AMEX	DFEN	Mon, Jun 11, 2018	53.99	54.25	52.84	53.25
278	AMEX	DFEN	Fri, Jun 8, 2018	51.69	53.85	51.69	53.85
277	AMEX	DFEN	Thu, Jun 7, 2018	52.85	53.19	51.92	52.72
276	AMEX	DFEN	Wed, Jun 6, 2018	51.04	52.79	51.04	52.75
275	AMEX	DFEN	Tue, Jun 5, 2018	51.80	51.80	50.65	51.36
274	AMEX	DFEN	Mon, Jun 4, 2018	51.37	51.98	50.94	51.33
273	AMEX	DFEN	Fri, Jun 1, 2018	50.42	51.14	50.27	50.74
272	AMEX	DFEN	Thu, May 31, 2018	50.52	51.13	49.30	49.40
271	AMEX	DFEN	Wed, May 30, 2018	49.71	51.38	49.36	51.27
270	AMEX	DFEN	Tue, May 29, 2018	50.00	50.66	48.60	49.25
269	AMEX	DFEN	Fri, May 25, 2018	51.99	51.99	50.63	51.16
268	AMEX	DFEN	Thu, May 24, 2018	50.22	51.92	49.80	51.88
267	AMEX	DFEN	Wed, May 23, 2018	49.25	50.91	48.35	50.91
266	AMEX	DFEN	Tue, May 22, 2018	51.99	51.99	49.63	49.70
265	AMEX	DFEN	Mon, May 21, 2018	50.76	52.12	50.76	51.89
264	AMEX	DFEN	Fri, May 18, 2018	48.09	49.90	48.09	49.64
263	AMEX	DFEN	Thu, May 17, 2018	47.65	48.90	47.33	48.59
262	AMEX	DFEN	Wed, May 16, 2018	47.19	48.31	47.19	47.60
261	AMEX	DFEN	Tue, May 15, 2018	47.76	48.07	47.15	47.58
260	AMEX	DFEN	Mon, May 14, 2018	49.34	49.67	48.04	48.34
259	AMEX	DFEN	Fri, May 11, 2018	49.49	49.64	48.79	49.20
258	AMEX	DFEN	Thu, May 10, 2018	49.00	49.54	48.49	48.90
257	AMEX	DFEN	Wed, May 9, 2018	48.00	49.17	47.75	48.74
256	AMEX	DFEN	Tue, May 8, 2018	45.50	47.32	45.49	47.30
255	AMEX	DFEN	Mon, May 7, 2018	43.51	45.35	43.51	45.27
254	AMEX	DFEN	Fri, May 4, 2018	41.14	43.80	41.14	43.45
253	AMEX	DFEN	Thu, May 3, 2018	41.02	42.69	39.88	42.03
252	AMEX	DFEN	Wed, May 2, 2018	42.25	43.67	41.84	41.94
251	AMEX	DFEN	Tue, May 1, 2018	45.00	45.00	40.82	42.64
250	AMEX	DFEN	Mon, Apr 30, 2018	47.24	47.46	45.15	45.15
249	AMEX	DFEN	Fri, Apr 27, 2018	49.00	49.00	46.80	47.25
248	AMEX	DFEN	Thu, Apr 26, 2018	49.72	50.61	47.98	49.30
247	AMEX	DFEN	Wed, Apr 25, 2018	50.69	51.14	46.85	49.47
246	AMEX	DFEN	Tue, Apr 24, 2018	55.65	56.60	48.43	50.92
245	AMEX	DFEN	Mon, Apr 23, 2018	54.71	55.20	53.99	54.69
244	AMEX	DFEN	Fri, Apr 20, 2018	55.46	55.53	53.99	54.57
243	AMEX	DFEN	Thu, Apr 19, 2018	54.52	56.05	54.50	55.48
242	AMEX	DFEN	Wed, Apr 18, 2018	54.70	55.56	54.33	55.14
241	AMEX	DFEN	Tue, Apr 17, 2018	52.98	54.38	52.86	53.78
240	AMEX	DFEN	Mon, Apr 16, 2018	51.38	52.43	51.31	52.22
239	AMEX	DFEN	Fri, Apr 13, 2018	52.00	52.00	49.96	50.59
238	AMEX	DFEN	Thu, Apr 12, 2018	50.29	51.88	50.29	51.38
237	AMEX	DFEN	Wed, Apr 11, 2018	48.85	50.94	48.85	49.59
236	AMEX	DFEN	Tue, Apr 10, 2018	50.13	50.44	48.74	49.47
235	AMEX	DFEN	Mon, Apr 9, 2018	49.30	50.08	47.86	48.11
234	AMEX	DFEN	Fri, Apr 6, 2018	51.16	51.55	47.41	48.54
233	AMEX	DFEN	Thu, Apr 5, 2018	50.50	52.50	50.49	52.34
232	AMEX	DFEN	Wed, Apr 4, 2018	45.25	50.17	45.10	50.00
231	AMEX	DFEN	Tue, Apr 3, 2018	47.84	49.28	47.41	49.26
230	AMEX	DFEN	Mon, Apr 2, 2018	49.50	49.67	45.63	47.37
229	AMEX	DFEN	Thu, Mar 29, 2018	47.66	50.64	47.66	49.76
228	AMEX	DFEN	Wed, Mar 28, 2018	48.80	49.44	46.78	47.63
227	AMEX	DFEN	Tue, Mar 27, 2018	52.18	52.49	48.00	48.96
226	AMEX	DFEN	Mon, Mar 26, 2018	50.86	51.38	49.02	51.27
225	AMEX	DFEN	Fri, Mar 23, 2018	47.21	50.73	47.01	47.63
224	AMEX	DFEN	Thu, Mar 22, 2018	51.10	51.10	47.06	47.29
223	AMEX	DFEN	Wed, Mar 21, 2018	51.60	53.07	50.78	51.80
222	AMEX	DFEN	Tue, Mar 20, 2018	50.89	52.27	50.55	51.48
221	AMEX	DFEN	Mon, Mar 19, 2018	49.22	50.52	48.76	50.29
220	AMEX	DFEN	Fri, Mar 16, 2018	50.63	50.70	49.68	50.01
219	AMEX	DFEN	Thu, Mar 15, 2018	51.61	51.61	49.25	50.42
218	AMEX	DFEN	Wed, Mar 14, 2018	52.73	52.93	49.16	50.51
217	AMEX	DFEN	Tue, Mar 13, 2018	53.05	53.99	51.77	52.24
216	AMEX	DFEN	Mon, Mar 12, 2018	55.99	55.99	52.40	52.71
215	AMEX	DFEN	Fri, Mar 9, 2018	54.50	55.51	53.14	55.51
214	AMEX	DFEN	Thu, Mar 8, 2018	53.09	53.35	51.87	53.17
213	AMEX	DFEN	Wed, Mar 7, 2018	49.71	52.95	49.71	52.72
212	AMEX	DFEN	Tue, Mar 6, 2018	54.06	54.06	51.13	52.08
211	AMEX	DFEN	Mon, Mar 5, 2018	50.32	52.86	49.32	52.44
210	AMEX	DFEN	Fri, Mar 2, 2018	49.00	51.57	48.10	51.24
209	AMEX	DFEN	Thu, Mar 1, 2018	53.97	54.17	49.61	50.53
208	AMEX	DFEN	Wed, Feb 28, 2018	55.49	56.82	53.93	53.97
207	AMEX	DFEN	Tue, Feb 27, 2018	56.16	57.00	54.21	54.21
206	AMEX	DFEN	Mon, Feb 26, 2018	55.09	56.19	54.59	55.85
205	AMEX	DFEN	Fri, Feb 23, 2018	54.40	54.40	52.65	54.30
204	AMEX	DFEN	Thu, Feb 22, 2018	54.56	54.56	53.00	53.21
203	AMEX	DFEN	Wed, Feb 21, 2018	52.85	55.38	52.74	52.87
202	AMEX	DFEN	Tue, Feb 20, 2018	53.00	54.59	52.20	52.74
201	AMEX	DFEN	Fri, Feb 16, 2018	54.00	55.18	53.35	54.15
200	AMEX	DFEN	Thu, Feb 15, 2018	51.60	53.84	51.29	53.84
199	AMEX	DFEN	Wed, Feb 14, 2018	47.31	50.48	47.01	50.37
198	AMEX	DFEN	Tue, Feb 13, 2018	47.05	48.44	46.45	47.99
197	AMEX	DFEN	Mon, Feb 12, 2018	47.43	48.39	45.14	47.45
196	AMEX	DFEN	Fri, Feb 9, 2018	45.60	46.43	41.93	45.36
195	AMEX	DFEN	Thu, Feb 8, 2018	49.64	49.71	43.27	43.27
194	AMEX	DFEN	Wed, Feb 7, 2018	46.48	49.73	46.36	48.24
193	AMEX	DFEN	Tue, Feb 6, 2018	41.90	46.59	40.83	46.17
192	AMEX	DFEN	Mon, Feb 5, 2018	51.33	52.62	42.62	45.12
191	AMEX	DFEN	Fri, Feb 2, 2018	55.54	55.57	52.85	52.91
190	AMEX	DFEN	Thu, Feb 1, 2018	55.41	57.90	55.01	56.47
189	AMEX	DFEN	Wed, Jan 31, 2018	58.00	58.00	55.19	55.56
188	AMEX	DFEN	Tue, Jan 30, 2018	55.10	55.66	53.81	55.16
187	AMEX	DFEN	Mon, Jan 29, 2018	56.25	57.59	55.88	56.47
186	AMEX	DFEN	Fri, Jan 26, 2018	54.78	56.20	53.70	56.19
185	AMEX	DFEN	Thu, Jan 25, 2018	52.42	54.09	52.15	54.06
184	AMEX	DFEN	Wed, Jan 24, 2018	50.60	52.32	50.60	51.80
183	AMEX	DFEN	Tue, Jan 23, 2018	51.56	51.68	50.50	51.04
182	AMEX	DFEN	Mon, Jan 22, 2018	52.00	52.00	50.55	51.55
181	AMEX	DFEN	Fri, Jan 19, 2018	51.66	52.20	51.28	52.10
180	AMEX	DFEN	Thu, Jan 18, 2018	52.45	52.45	50.77	51.08
179	AMEX	DFEN	Wed, Jan 17, 2018	50.75	52.40	50.75	52.37
178	AMEX	DFEN	Tue, Jan 16, 2018	53.91	54.86	50.21	50.44
177	AMEX	DFEN	Fri, Jan 12, 2018	50.76	52.48	50.58	52.39
176	AMEX	DFEN	Thu, Jan 11, 2018	49.57	49.98	48.86	49.97
175	AMEX	DFEN	Wed, Jan 10, 2018	48.60	48.69	47.61	48.53
174	AMEX	DFEN	Tue, Jan 9, 2018	48.21	49.04	48.10	48.69
173	AMEX	DFEN	Mon, Jan 8, 2018	47.34	48.15	46.91	47.86
172	AMEX	DFEN	Fri, Jan 5, 2018	46.20	47.04	45.98	47.04
171	AMEX	DFEN	Thu, Jan 4, 2018	45.28	45.82	45.01	45.81
170	AMEX	DFEN	Wed, Jan 3, 2018	44.55	44.90	44.28	44.75
169	AMEX	DFEN	Tue, Jan 2, 2018	45.28	45.28	44.05	44.50
168	AMEX	DFEN	Fri, Dec 29, 2017	45.57	45.83	44.50	44.50
167	AMEX	DFEN	Thu, Dec 28, 2017	44.75	45.29	44.62	45.17
166	AMEX	DFEN	Wed, Dec 27, 2017	44.78	44.78	44.22	44.60
165	AMEX	DFEN	Tue, Dec 26, 2017	44.70	45.00	44.25	44.40
164	AMEX	DFEN	Fri, Dec 22, 2017	44.67	44.67	43.83	44.23
163	AMEX	DFEN	Thu, Dec 21, 2017	45.02	45.02	44.17	44.47
162	AMEX	DFEN	Wed, Dec 20, 2017	45.00	45.02	44.28	44.38
161	AMEX	DFEN	Tue, Dec 19, 2017	45.03	45.03	43.98	44.02
160	AMEX	DFEN	Mon, Dec 18, 2017	44.99	45.00	44.05	44.44
159	AMEX	DFEN	Fri, Dec 15, 2017	42.56	44.45	41.81	44.01
158	AMEX	DFEN	Thu, Dec 14, 2017	42.99	43.12	42.00	42.01
157	AMEX	DFEN	Wed, Dec 13, 2017	41.24	43.00	41.14	42.30
156	AMEX	DFEN	Tue, Dec 12, 2017	41.80	42.72	41.80	41.63
155	AMEX	DFEN	Mon, Dec 11, 2017	42.78	43.03	41.72	41.72
154	AMEX	DFEN	Fri, Dec 8, 2017	43.00	43.10	42.23	42.62
153	AMEX	DFEN	Thu, Dec 7, 2017	41.94	42.76	41.79	42.51
152	AMEX	DFEN	Wed, Dec 6, 2017	40.58	42.00	40.00	41.48
151	AMEX	DFEN	Tue, Dec 5, 2017	41.50	41.79	40.46	40.58
150	AMEX	DFEN	Mon, Dec 4, 2017	43.37	43.37	41.51	41.56
149	AMEX	DFEN	Fri, Dec 1, 2017	42.78	43.60	39.70	41.50
148	AMEX	DFEN	Thu, Nov 30, 2017	42.00	43.65	41.93	43.53
147	AMEX	DFEN	Wed, Nov 29, 2017	42.19	42.35	41.66	41.90
146	AMEX	DFEN	Tue, Nov 28, 2017	40.50	41.99	40.38	41.94
145	AMEX	DFEN	Mon, Nov 27, 2017	40.20	40.48	39.97	40.40
144	AMEX	DFEN	Fri, Nov 24, 2017	40.15	40.36	40.02	40.25
143	AMEX	DFEN	Wed, Nov 22, 2017	40.99	40.99	39.93	40.02
142	AMEX	DFEN	Tue, Nov 21, 2017	39.70	40.52	39.70	40.51
141	AMEX	DFEN	Mon, Nov 20, 2017	38.05	39.29	38.00	39.27
140	AMEX	DFEN	Fri, Nov 17, 2017	38.79	39.54	38.21	38.21
139	AMEX	DFEN	Thu, Nov 16, 2017	38.33	39.11	38.33	38.91
138	AMEX	DFEN	Wed, Nov 15, 2017	38.25	38.57	37.76	37.96
137	AMEX	DFEN	Tue, Nov 14, 2017	38.33	38.78	37.96	38.64
136	AMEX	DFEN	Mon, Nov 13, 2017	39.10	39.10	38.01	38.52
135	AMEX	DFEN	Fri, Nov 10, 2017	39.75	39.75	38.88	39.10
134	AMEX	DFEN	Thu, Nov 9, 2017	41.35	41.35	39.33	39.81
133	AMEX	DFEN	Wed, Nov 8, 2017	41.79	41.80	41.16	41.66
132	AMEX	DFEN	Tue, Nov 7, 2017	41.75	41.99	40.98	41.30
131	AMEX	DFEN	Mon, Nov 6, 2017	41.12	41.66	41.12	41.33
130	AMEX	DFEN	Fri, Nov 3, 2017	42.59	42.59	40.72	41.05
129	AMEX	DFEN	Thu, Nov 2, 2017	40.25	42.24	40.22	42.09
128	AMEX	DFEN	Wed, Nov 1, 2017	40.24	40.50	39.80	40.00
127	AMEX	DFEN	Tue, Oct 31, 2017	40.53	40.70	40.00	40.00
126	AMEX	DFEN	Mon, Oct 30, 2017	40.00	40.58	39.86	39.93
125	AMEX	DFEN	Fri, Oct 27, 2017	40.53	40.53	39.91	40.11
124	AMEX	DFEN	Thu, Oct 26, 2017	41.45	41.76	39.76	40.43
123	AMEX	DFEN	Wed, Oct 25, 2017	41.82	42.01	40.55	41.42
122	AMEX	DFEN	Tue, Oct 24, 2017	41.57	42.15	41.16	41.86
121	AMEX	DFEN	Mon, Oct 23, 2017	42.87	42.87	41.64	41.68
120	AMEX	DFEN	Fri, Oct 20, 2017	41.20	42.50	41.20	42.50
119	AMEX	DFEN	Thu, Oct 19, 2017	40.75	40.99	39.63	40.92
118	AMEX	DFEN	Wed, Oct 18, 2017	40.59	41.10	40.38	40.93
117	AMEX	DFEN	Tue, Oct 17, 2017	41.09	41.17	40.58	40.77
116	AMEX	DFEN	Mon, Oct 16, 2017	41.33	41.66	41.00	41.30
115	AMEX	DFEN	Fri, Oct 13, 2017	42.12	42.24	41.28	41.30
114	AMEX	DFEN	Thu, Oct 12, 2017	40.90	41.89	40.90	41.75
113	AMEX	DFEN	Wed, Oct 11, 2017	41.45	41.50	40.90	41.07
112	AMEX	DFEN	Tue, Oct 10, 2017	41.86	41.86	41.14	41.36
111	AMEX	DFEN	Mon, Oct 9, 2017	41.54	41.67	41.30	41.49
110	AMEX	DFEN	Fri, Oct 6, 2017	41.35	41.35	40.85	41.23
109	AMEX	DFEN	Thu, Oct 5, 2017	40.66	41.61	40.58	41.33
108	AMEX	DFEN	Wed, Oct 4, 2017	40.41	40.55	40.26	40.53
107	AMEX	DFEN	Tue, Oct 3, 2017	40.37	40.53	39.86	40.27
106	AMEX	DFEN	Mon, Oct 2, 2017	38.98	40.11	38.98	40.11
105	AMEX	DFEN	Fri, Sep 29, 2017	38.30	38.65	38.02	38.65
104	AMEX	DFEN	Thu, Sep 28, 2017	39.35	39.35	38.27	38.30
103	AMEX	DFEN	Wed, Sep 27, 2017	38.47	39.25	38.27	39.13
102	AMEX	DFEN	Tue, Sep 26, 2017	37.87	38.74	37.62	38.47
101	AMEX	DFEN	Mon, Sep 25, 2017	38.39	39.75	36.97	37.56
100	AMEX	DFEN	Fri, Sep 22, 2017	38.19	38.65	38.00	38.16
99	AMEX	DFEN	Thu, Sep 21, 2017	37.30	37.87	37.24	37.79
98	AMEX	DFEN	Wed, Sep 20, 2017	36.75	37.43	36.55	37.30
97	AMEX	DFEN	Tue, Sep 19, 2017	35.84	36.66	35.57	36.65
96	AMEX	DFEN	Mon, Sep 18, 2017	34.24	35.80	34.20	35.77
95	AMEX	DFEN	Fri, Sep 15, 2017	33.34	33.90	33.25	33.87
94	AMEX	DFEN	Thu, Sep 14, 2017	32.68	33.30	32.59	33.24
93	AMEX	DFEN	Wed, Sep 13, 2017	33.00	33.12	32.52	32.84
92	AMEX	DFEN	Tue, Sep 12, 2017	33.09	33.19	32.86	33.03
91	AMEX	DFEN	Mon, Sep 11, 2017	32.43	33.10	32.43	32.93
90	AMEX	DFEN	Fri, Sep 8, 2017	32.29	32.49	31.82	32.25
89	AMEX	DFEN	Thu, Sep 7, 2017	32.00	32.25	31.56	32.21
88	AMEX	DFEN	Wed, Sep 6, 2017	32.96	32.96	32.00	32.01
87	AMEX	DFEN	Tue, Sep 5, 2017	34.45	34.45	32.63	32.77
86	AMEX	DFEN	Fri, Sep 1, 2017	34.64	34.88	33.83	33.84
85	AMEX	DFEN	Thu, Aug 31, 2017	33.30	34.00	33.30	33.91
84	AMEX	DFEN	Wed, Aug 30, 2017	33.18	33.44	33.04	33.26
83	AMEX	DFEN	Tue, Aug 29, 2017	32.21	32.89	31.80	32.88
82	AMEX	DFEN	Mon, Aug 28, 2017	31.90	31.91	31.55	31.55
81	AMEX	DFEN	Fri, Aug 25, 2017	32.28	32.28	31.72	31.77
80	AMEX	DFEN	Thu, Aug 24, 2017	31.74	32.21	31.61	31.85
79	AMEX	DFEN	Wed, Aug 23, 2017	31.88	32.14	31.63	31.63
78	AMEX	DFEN	Tue, Aug 22, 2017	31.45	32.23	31.45	32.18
77	AMEX	DFEN	Mon, Aug 21, 2017	30.92	31.24	30.56	31.04
76	AMEX	DFEN	Fri, Aug 18, 2017	31.00	31.27	30.50	30.92
75	AMEX	DFEN	Thu, Aug 17, 2017	32.31	32.31	31.07	31.07
74	AMEX	DFEN	Wed, Aug 16, 2017	32.61	32.85	32.37	32.40
73	AMEX	DFEN	Tue, Aug 15, 2017	33.50	33.50	32.39	32.48
72	AMEX	DFEN	Mon, Aug 14, 2017	32.61	33.02	32.33	32.96
71	AMEX	DFEN	Fri, Aug 11, 2017	31.83	32.50	31.70	32.09
70	AMEX	DFEN	Thu, Aug 10, 2017	32.92	32.92	31.64	31.64
69	AMEX	DFEN	Wed, Aug 9, 2017	33.45	33.45	32.49	32.69
68	AMEX	DFEN	Tue, Aug 8, 2017	32.93	33.69	32.59	32.64
67	AMEX	DFEN	Mon, Aug 7, 2017	32.50	32.90	32.44	32.72
66	AMEX	DFEN	Fri, Aug 4, 2017	33.87	33.87	31.94	32.33
65	AMEX	DFEN	Thu, Aug 3, 2017	31.75	32.31	31.28	32.31
64	AMEX	DFEN	Wed, Aug 2, 2017	30.78	31.58	30.78	31.53
63	AMEX	DFEN	Tue, Aug 1, 2017	31.50	31.50	30.65	30.86
62	AMEX	DFEN	Mon, Jul 31, 2017	31.44	31.45	30.55	30.75
61	AMEX	DFEN	Fri, Jul 28, 2017	30.23	31.20	30.23	31.20
60	AMEX	DFEN	Thu, Jul 27, 2017	30.83	30.83	29.80	30.16
59	AMEX	DFEN	Wed, Jul 26, 2017	30.85	31.50	30.31	30.51
58	AMEX	DFEN	Tue, Jul 25, 2017	31.00	31.37	30.26	30.46
57	AMEX	DFEN	Mon, Jul 24, 2017	30.27	30.50	30.17	30.47
56	AMEX	DFEN	Fri, Jul 21, 2017	30.00	30.28	29.74	30.28
55	AMEX	DFEN	Thu, Jul 20, 2017	30.65	30.65	30.02	30.02
54	AMEX	DFEN	Wed, Jul 19, 2017	29.72	30.15	29.72	30.04
53	AMEX	DFEN	Tue, Jul 18, 2017	30.07	30.07	29.43	29.45
52	AMEX	DFEN	Mon, Jul 17, 2017	30.00	30.11	29.50	29.85
51	AMEX	DFEN	Fri, Jul 14, 2017	29.58	29.88	29.50	29.82
50	AMEX	DFEN	Thu, Jul 13, 2017	29.30	29.50	28.84	29.10
49	AMEX	DFEN	Wed, Jul 12, 2017	29.35	29.88	29.31	29.35
48	AMEX	DFEN	Tue, Jul 11, 2017	28.62	29.03	28.25	29.02
47	AMEX	DFEN	Mon, Jul 10, 2017	28.62	28.97	28.23	28.57
46	AMEX	DFEN	Fri, Jul 7, 2017	27.86	28.56	27.66	28.35
45	AMEX	DFEN	Thu, Jul 6, 2017	27.83	28.14	27.39	27.40
44	AMEX	DFEN	Wed, Jul 5, 2017	27.57	28.20	27.42	28.17
43	AMEX	DFEN	Mon, Jul 3, 2017	27.25	27.54	27.23	27.41
42	AMEX	DFEN	Fri, Jun 30, 2017	26.51	27.01	26.46	26.82
41	AMEX	DFEN	Thu, Jun 29, 2017	27.00	27.00	25.75	26.27
40	AMEX	DFEN	Wed, Jun 28, 2017	25.76	27.00	25.76	26.98
39	AMEX	DFEN	Tue, Jun 27, 2017	26.26	26.37	25.75	25.76
38	AMEX	DFEN	Mon, Jun 26, 2017	26.83	27.11	26.30	26.31
37	AMEX	DFEN	Fri, Jun 23, 2017	26.21	27.00	26.05	26.46
36	AMEX	DFEN	Thu, Jun 22, 2017	26.76	26.81	26.55	26.55
35	AMEX	DFEN	Wed, Jun 21, 2017	27.00	27.52	26.70	26.81
34	AMEX	DFEN	Tue, Jun 20, 2017	28.18	28.18	27.19	27.19
33	AMEX	DFEN	Mon, Jun 19, 2017	27.75	27.96	27.55	27.86
32	AMEX	DFEN	Fri, Jun 16, 2017	27.36	27.59	27.31	27.31
31	AMEX	DFEN	Thu, Jun 15, 2017	27.11	27.31	26.82	27.27
30	AMEX	DFEN	Wed, Jun 14, 2017	27.46	27.50	27.02	27.16
29	AMEX	DFEN	Tue, Jun 13, 2017	26.26	27.22	26.26	27.09
28	AMEX	DFEN	Mon, Jun 12, 2017	27.85	27.85	26.20	26.55
27	AMEX	DFEN	Fri, Jun 9, 2017	27.28	28.23	26.76	27.02
26	AMEX	DFEN	Thu, Jun 8, 2017	26.01	27.15	26.01	26.97
25	AMEX	DFEN	Wed, Jun 7, 2017	26.36	26.47	26.13	26.36
24	AMEX	DFEN	Tue, Jun 6, 2017	26.65	26.83	26.20	26.45
23	AMEX	DFEN	Mon, Jun 5, 2017	28.13	28.22	27.07	27.13
22	AMEX	DFEN	Fri, Jun 2, 2017	28.01	28.41	27.56	28.00
21	AMEX	DFEN	Thu, Jun 1, 2017	27.47	27.48	26.81	27.39
20	AMEX	DFEN	Wed, May 31, 2017	26.84	27.10	26.15	27.10
19	AMEX	DFEN	Tue, May 30, 2017	26.81	26.97	26.37	26.52
18	AMEX	DFEN	Fri, May 26, 2017	27.00	27.11	26.80	26.97
17	AMEX	DFEN	Thu, May 25, 2017	26.80	27.01	26.49	27.01
16	AMEX	DFEN	Wed, May 24, 2017	26.32	26.54	25.99	26.27
15	AMEX	DFEN	Tue, May 23, 2017	25.55	25.85	25.16	25.70
14	AMEX	DFEN	Mon, May 22, 2017	26.65	26.72	25.27	25.38
13	AMEX	DFEN	Fri, May 19, 2017	24.00	24.95	24.00	24.71
12	AMEX	DFEN	Thu, May 18, 2017	23.03	23.93	23.03	23.66
11	AMEX	DFEN	Wed, May 17, 2017	24.48	24.48	23.79	23.79
10	AMEX	DFEN	Tue, May 16, 2017	25.35	25.35	25.13	25.13
9	AMEX	DFEN	Mon, May 15, 2017	25.00	25.00	25.00	25.00
8	AMEX	DFEN	Fri, May 12, 2017	25.09	25.09	24.65	24.69
7	AMEX	DFEN	Thu, May 11, 2017	24.28	25.07	24.28	24.99
6	AMEX	DFEN	Wed, May 10, 2017	25.67	25.67	24.63	24.94
5	AMEX	DFEN	Tue, May 9, 2017	25.74	25.74	25.34	25.35
4	AMEX	DFEN	Mon, May 8, 2017	25.75	25.75	25.15	25.26
3	AMEX	DFEN	Fri, May 5, 2017	25.00	25.35	24.96	25.35
2	AMEX	DFEN	Thu, May 4, 2017	24.95	24.95	24.53	24.53
1	AMEX	DFEN	Wed, May 3, 2017	24.62	24.62	24.62	24.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily Aerospace & Defense Bull 3X Shares AMEX:DFEN 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