Davis Fundamental ETF Trust Davis Select International ETF AMEX:DINT Historical Prices

Below are the 1544 trading days of historical prices for DINT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1544	AMEX	DINT	Fri, Apr 19, 2024	18.80	18.87	18.72	18.80
1543	AMEX	DINT	Thu, Apr 18, 2024	18.85	19.02	18.85	18.90
1542	AMEX	DINT	Wed, Apr 17, 2024	19.03	19.03	18.83	18.85
1541	AMEX	DINT	Tue, Apr 16, 2024	18.76	18.88	18.76	18.85
1540	AMEX	DINT	Mon, Apr 15, 2024	19.23	19.23	19.04	19.04
1539	AMEX	DINT	Fri, Apr 12, 2024	19.22	19.24	19.09	19.10
1538	AMEX	DINT	Thu, Apr 11, 2024	19.62	19.62	19.47	19.60
1537	AMEX	DINT	Wed, Apr 10, 2024	19.59	19.72	19.45	19.52
1536	AMEX	DINT	Tue, Apr 9, 2024	19.69	19.72	19.61	19.72
1535	AMEX	DINT	Mon, Apr 8, 2024	19.68	19.68	19.59	19.59
1534	AMEX	DINT	Fri, Apr 5, 2024	19.57	19.61	19.51	19.59
1533	AMEX	DINT	Thu, Apr 4, 2024	19.83	19.87	19.58	19.58
1532	AMEX	DINT	Wed, Apr 3, 2024	19.46	19.68	19.44	19.64
1531	AMEX	DINT	Tue, Apr 2, 2024	19.47	19.52	19.46	19.50
1530	AMEX	DINT	Mon, Apr 1, 2024	19.40	19.44	19.36	19.37
1529	AMEX	DINT	Thu, Mar 28, 2024	19.34	19.38	19.29	19.29
1528	AMEX	DINT	Wed, Mar 27, 2024	19.19	19.25	19.12	19.23
1527	AMEX	DINT	Tue, Mar 26, 2024	19.18	19.25	19.07	19.07
1526	AMEX	DINT	Mon, Mar 25, 2024	19.11	19.12	19.01	19.02
1525	AMEX	DINT	Fri, Mar 22, 2024	19.07	19.09	18.99	19.00
1524	AMEX	DINT	Thu, Mar 21, 2024	19.33	19.33	19.24	19.26
1523	AMEX	DINT	Wed, Mar 20, 2024	18.94	19.16	18.93	19.15
1522	AMEX	DINT	Tue, Mar 19, 2024	18.89	18.94	18.89	18.93
1521	AMEX	DINT	Mon, Mar 18, 2024	18.98	18.98	18.87	18.88
1520	AMEX	DINT	Fri, Mar 15, 2024	18.93	18.95	18.81	18.90
1519	AMEX	DINT	Thu, Mar 14, 2024	19.26	19.27	19.02	19.06
1518	AMEX	DINT	Wed, Mar 13, 2024	19.37	19.41	19.33	19.35
1517	AMEX	DINT	Tue, Mar 12, 2024	19.13	19.19	19.08	19.19
1516	AMEX	DINT	Mon, Mar 11, 2024	18.78	18.83	18.78	18.79
1515	AMEX	DINT	Fri, Mar 8, 2024	18.76	18.76	18.60	18.62
1514	AMEX	DINT	Thu, Mar 7, 2024	18.62	18.64	18.45	18.64
1513	AMEX	DINT	Wed, Mar 6, 2024	18.68	18.68	18.61	18.64
1512	AMEX	DINT	Tue, Mar 5, 2024	18.41	18.48	18.27	18.30
1511	AMEX	DINT	Mon, Mar 4, 2024	18.64	18.69	18.61	18.62
1510	AMEX	DINT	Fri, Mar 1, 2024	18.52	18.72	18.52	18.71
1509	AMEX	DINT	Thu, Feb 29, 2024	18.33	18.36	18.30	18.36
1508	AMEX	DINT	Wed, Feb 28, 2024	18.32	18.34	18.23	18.23
1507	AMEX	DINT	Tue, Feb 27, 2024	18.55	18.55	18.49	18.52
1506	AMEX	DINT	Mon, Feb 26, 2024	18.49	18.66	18.43	18.46
1505	AMEX	DINT	Fri, Feb 23, 2024	18.57	18.65	18.56	18.63
1504	AMEX	DINT	Thu, Feb 22, 2024	18.49	18.60	18.44	18.56
1503	AMEX	DINT	Wed, Feb 21, 2024	18.22	18.36	18.22	18.32
1502	AMEX	DINT	Tue, Feb 20, 2024	18.28	18.28	18.01	18.07
1501	AMEX	DINT	Fri, Feb 16, 2024	18.31	18.40	18.24	18.29
1500	AMEX	DINT	Thu, Feb 15, 2024	18.18	18.22	18.11	18.22
1499	AMEX	DINT	Wed, Feb 14, 2024	17.95	18.00	17.86	17.99
1498	AMEX	DINT	Tue, Feb 13, 2024	17.72	17.75	17.55	17.59
1497	AMEX	DINT	Mon, Feb 12, 2024	17.91	17.99	17.88	17.88
1496	AMEX	DINT	Fri, Feb 9, 2024	17.61	17.72	17.57	17.71
1495	AMEX	DINT	Thu, Feb 8, 2024	17.67	17.67	17.53	17.58
1494	AMEX	DINT	Wed, Feb 7, 2024	17.60	17.74	17.60	17.74
1493	AMEX	DINT	Tue, Feb 6, 2024	17.65	17.78	17.54	17.78
1492	AMEX	DINT	Mon, Feb 5, 2024	17.40	17.50	17.31	17.41
1491	AMEX	DINT	Fri, Feb 2, 2024	17.45	17.51	17.42	17.49
1490	AMEX	DINT	Thu, Feb 1, 2024	17.53	17.58	17.41	17.54
1489	AMEX	DINT	Wed, Jan 31, 2024	17.54	17.55	17.37	17.37
1488	AMEX	DINT	Tue, Jan 30, 2024	17.56	17.64	17.55	17.62
1487	AMEX	DINT	Mon, Jan 29, 2024	17.80	17.80	17.63	17.76
1486	AMEX	DINT	Fri, Jan 26, 2024	18.01	18.02	17.79	17.84
1485	AMEX	DINT	Thu, Jan 25, 2024	17.86	17.91	17.75	17.83
1484	AMEX	DINT	Wed, Jan 24, 2024	17.86	17.94	17.71	17.84
1483	AMEX	DINT	Tue, Jan 23, 2024	17.54	17.56	17.43	17.52
1482	AMEX	DINT	Mon, Jan 22, 2024	17.26	17.29	17.21	17.28
1481	AMEX	DINT	Fri, Jan 19, 2024	17.34	17.44	17.20	17.40
1480	AMEX	DINT	Thu, Jan 18, 2024	17.14	17.25	17.14	17.24
1479	AMEX	DINT	Wed, Jan 17, 2024	16.91	17.03	16.91	17.03
1478	AMEX	DINT	Tue, Jan 16, 2024	17.39	17.55	17.29	17.37
1477	AMEX	DINT	Fri, Jan 12, 2024	17.94	18.05	17.60	17.88
1476	AMEX	DINT	Thu, Jan 11, 2024	17.88	17.88	17.73	17.85
1475	AMEX	DINT	Wed, Jan 10, 2024	17.83	17.83	17.73	17.77
1474	AMEX	DINT	Tue, Jan 9, 2024	17.81	17.81	17.76	17.76
1473	AMEX	DINT	Mon, Jan 8, 2024	17.92	18.07	17.91	18.07
1472	AMEX	DINT	Fri, Jan 5, 2024	18.02	18.19	18.01	18.03
1471	AMEX	DINT	Thu, Jan 4, 2024	18.04	18.09	17.98	18.01
1470	AMEX	DINT	Wed, Jan 3, 2024	18.00	18.08	17.95	18.04
1469	AMEX	DINT	Tue, Jan 2, 2024	18.26	18.26	17.98	18.09
1468	AMEX	DINT	Fri, Dec 29, 2023	18.57	18.65	18.52	18.53
1467	AMEX	DINT	Thu, Dec 28, 2023	18.52	18.55	18.49	18.49
1466	AMEX	DINT	Wed, Dec 27, 2023	18.34	18.35	18.26	18.29
1465	AMEX	DINT	Tue, Dec 26, 2023	18.79	18.79	18.41	18.21
1464	AMEX	DINT	Fri, Dec 22, 2023	18.33	18.42	18.27	18.30
1463	AMEX	DINT	Thu, Dec 21, 2023	18.57	18.63	18.47	18.63
1462	AMEX	DINT	Wed, Dec 20, 2023	18.60	18.60	18.33	18.33
1461	AMEX	DINT	Tue, Dec 19, 2023	18.66	18.73	18.60	18.71
1460	AMEX	DINT	Mon, Dec 18, 2023	18.40	18.45	18.39	18.43
1459	AMEX	DINT	Fri, Dec 15, 2023	18.56	18.75	18.53	18.61
1458	AMEX	DINT	Thu, Dec 14, 2023	18.57	18.66	18.53	18.59
1457	AMEX	DINT	Wed, Dec 13, 2023	18.01	18.36	17.96	18.36
1456	AMEX	DINT	Tue, Dec 12, 2023	17.99	18.13	17.95	18.09
1455	AMEX	DINT	Mon, Dec 11, 2023	18.09	18.12	17.97	18.06
1454	AMEX	DINT	Fri, Dec 8, 2023	17.81	17.95	17.81	17.94
1453	AMEX	DINT	Thu, Dec 7, 2023	17.82	17.94	17.82	17.94
1452	AMEX	DINT	Wed, Dec 6, 2023	17.97	17.97	17.80	17.82
1451	AMEX	DINT	Tue, Dec 5, 2023	17.75	18.00	17.74	17.85
1450	AMEX	DINT	Mon, Dec 4, 2023	18.19	18.19	17.93	17.98
1449	AMEX	DINT	Fri, Dec 1, 2023	17.98	18.19	17.98	18.16
1448	AMEX	DINT	Thu, Nov 30, 2023	18.15	18.15	18.05	18.08
1447	AMEX	DINT	Wed, Nov 29, 2023	18.14	18.21	18.14	18.17
1446	AMEX	DINT	Tue, Nov 28, 2023	18.26	18.33	18.22	18.29
1445	AMEX	DINT	Mon, Nov 27, 2023	18.46	18.49	18.44	18.45
1444	AMEX	DINT	Fri, Nov 24, 2023	18.58	18.62	18.58	18.62
1443	AMEX	DINT	Wed, Nov 22, 2023	18.33	18.41	18.32	18.37
1442	AMEX	DINT	Tue, Nov 21, 2023	18.46	18.46	18.34	18.37
1441	AMEX	DINT	Mon, Nov 20, 2023	18.54	18.60	18.52	18.59
1440	AMEX	DINT	Fri, Nov 17, 2023	18.39	18.54	18.39	18.49
1439	AMEX	DINT	Thu, Nov 16, 2023	18.44	18.49	18.38	18.42
1438	AMEX	DINT	Wed, Nov 15, 2023	18.56	18.70	18.56	18.59
1437	AMEX	DINT	Tue, Nov 14, 2023	18.18	18.35	18.14	18.33
1436	AMEX	DINT	Mon, Nov 13, 2023	17.66	17.79	17.62	17.76
1435	AMEX	DINT	Fri, Nov 10, 2023	17.54	17.70	17.29	17.67
1434	AMEX	DINT	Thu, Nov 9, 2023	17.69	17.75	17.50	17.51
1433	AMEX	DINT	Wed, Nov 8, 2023	17.69	17.69	17.57	17.57
1432	AMEX	DINT	Tue, Nov 7, 2023	17.63	17.88	17.62	17.78
1431	AMEX	DINT	Mon, Nov 6, 2023	17.92	18.00	17.83	17.86
1430	AMEX	DINT	Fri, Nov 3, 2023	17.70	17.87	17.70	17.84
1429	AMEX	DINT	Thu, Nov 2, 2023	17.30	17.40	17.29	17.40
1428	AMEX	DINT	Wed, Nov 1, 2023	16.95	17.08	16.92	17.03
1427	AMEX	DINT	Tue, Oct 31, 2023	17.04	17.04	16.84	16.98
1426	AMEX	DINT	Mon, Oct 30, 2023	17.04	17.17	17.04	17.11
1425	AMEX	DINT	Fri, Oct 27, 2023	17.02	17.04	16.78	16.86
1424	AMEX	DINT	Thu, Oct 26, 2023	16.78	16.87	16.75	16.83
1423	AMEX	DINT	Wed, Oct 25, 2023	16.93	16.96	16.84	16.87
1422	AMEX	DINT	Tue, Oct 24, 2023	17.27	17.30	17.13	17.16
1421	AMEX	DINT	Mon, Oct 23, 2023	17.12	17.17	16.89	17.04
1420	AMEX	DINT	Fri, Oct 20, 2023	17.19	17.19	16.99	17.00
1419	AMEX	DINT	Thu, Oct 19, 2023	17.40	17.43	17.25	17.26
1418	AMEX	DINT	Wed, Oct 18, 2023	17.71	17.77	17.54	17.55
1417	AMEX	DINT	Tue, Oct 17, 2023	17.66	17.93	17.66	17.87
1416	AMEX	DINT	Mon, Oct 16, 2023	17.76	17.95	17.76	17.94
1415	AMEX	DINT	Fri, Oct 13, 2023	17.83	17.85	17.77	17.82
1414	AMEX	DINT	Thu, Oct 12, 2023	18.13	18.16	17.95	18.01
1413	AMEX	DINT	Wed, Oct 11, 2023	18.32	18.35	18.21	18.28
1412	AMEX	DINT	Tue, Oct 10, 2023	17.96	18.17	17.96	18.15
1411	AMEX	DINT	Mon, Oct 9, 2023	17.69	17.82	17.59	17.82
1410	AMEX	DINT	Fri, Oct 6, 2023	17.57	17.92	17.55	17.89
1409	AMEX	DINT	Thu, Oct 5, 2023	17.43	17.53	17.38	17.53
1408	AMEX	DINT	Wed, Oct 4, 2023	17.42	17.47	17.42	17.45
1407	AMEX	DINT	Tue, Oct 3, 2023	17.53	17.53	17.38	17.43
1406	AMEX	DINT	Mon, Oct 2, 2023	17.78	17.84	17.70	17.73
1405	AMEX	DINT	Fri, Sep 29, 2023	18.06	18.06	17.84	17.85
1404	AMEX	DINT	Thu, Sep 28, 2023	17.71	17.89	17.71	17.85
1403	AMEX	DINT	Wed, Sep 27, 2023	17.60	17.78	17.60	17.78
1402	AMEX	DINT	Tue, Sep 26, 2023	17.85	17.85	17.74	17.74
1401	AMEX	DINT	Mon, Sep 25, 2023	18.03	18.03	17.98	18.02
1400	AMEX	DINT	Fri, Sep 22, 2023	18.18	18.22	18.17	18.17
1399	AMEX	DINT	Thu, Sep 21, 2023	18.00	18.00	17.96	17.96
1398	AMEX	DINT	Wed, Sep 20, 2023	18.46	18.54	18.34	18.34
1397	AMEX	DINT	Tue, Sep 19, 2023	18.40	18.40	18.31	18.34
1396	AMEX	DINT	Mon, Sep 18, 2023	18.45	18.46	18.45	18.46
1395	AMEX	DINT	Fri, Sep 15, 2023	18.61	18.66	18.54	18.54
1394	AMEX	DINT	Thu, Sep 14, 2023	18.52	18.66	18.45	18.45
1393	AMEX	DINT	Wed, Sep 13, 2023	18.47	18.51	18.42	18.45
1392	AMEX	DINT	Tue, Sep 12, 2023	18.44	18.63	18.44	18.55
1391	AMEX	DINT	Mon, Sep 11, 2023	18.60	18.61	18.54	18.61
1390	AMEX	DINT	Fri, Sep 8, 2023	18.42	18.42	18.36	18.41
1389	AMEX	DINT	Thu, Sep 7, 2023	18.53	18.60	18.41	18.47
1388	AMEX	DINT	Wed, Sep 6, 2023	18.75	18.80	18.70	18.75
1387	AMEX	DINT	Tue, Sep 5, 2023	18.81	18.85	18.78	18.85
1386	AMEX	DINT	Fri, Sep 1, 2023	18.92	19.06	18.86	19.04
1385	AMEX	DINT	Thu, Aug 31, 2023	18.82	18.82	18.70	18.77
1384	AMEX	DINT	Wed, Aug 30, 2023	18.76	18.87	18.76	18.85
1383	AMEX	DINT	Tue, Aug 29, 2023	18.76	18.97	18.76	18.95
1382	AMEX	DINT	Mon, Aug 28, 2023	18.55	18.67	18.55	18.66
1381	AMEX	DINT	Fri, Aug 25, 2023	18.43	18.50	18.28	18.41
1380	AMEX	DINT	Thu, Aug 24, 2023	18.53	18.53	18.46	18.46
1379	AMEX	DINT	Wed, Aug 23, 2023	18.36	18.56	18.36	18.56
1378	AMEX	DINT	Tue, Aug 22, 2023	18.32	18.39	18.29	18.33
1377	AMEX	DINT	Mon, Aug 21, 2023	18.26	18.30	18.18	18.30
1376	AMEX	DINT	Fri, Aug 18, 2023	18.24	18.33	18.19	18.33
1375	AMEX	DINT	Thu, Aug 17, 2023	18.63	18.63	18.45	18.45
1374	AMEX	DINT	Wed, Aug 16, 2023	18.56	18.59	18.42	18.45
1373	AMEX	DINT	Tue, Aug 15, 2023	18.85	18.85	18.79	18.79
1372	AMEX	DINT	Mon, Aug 14, 2023	18.97	19.04	18.97	19.03
1371	AMEX	DINT	Fri, Aug 11, 2023	19.08	19.11	19.07	19.11
1370	AMEX	DINT	Thu, Aug 10, 2023	19.70	19.84	19.45	19.52
1369	AMEX	DINT	Wed, Aug 9, 2023	19.44	19.49	19.34	19.36
1368	AMEX	DINT	Tue, Aug 8, 2023	19.17	19.30	19.14	19.28
1367	AMEX	DINT	Mon, Aug 7, 2023	19.57	19.64	19.48	19.64
1366	AMEX	DINT	Fri, Aug 4, 2023	19.68	19.76	19.54	19.56
1365	AMEX	DINT	Thu, Aug 3, 2023	19.50	19.58	19.49	19.58
1364	AMEX	DINT	Wed, Aug 2, 2023	19.54	19.58	19.31	19.37
1363	AMEX	DINT	Tue, Aug 1, 2023	19.88	19.97	19.88	19.97
1362	AMEX	DINT	Mon, Jul 31, 2023	20.23	20.30	20.14	20.26
1361	AMEX	DINT	Fri, Jul 28, 2023	20.00	20.20	20.00	20.20
1360	AMEX	DINT	Thu, Jul 27, 2023	19.74	19.85	19.59	19.60
1359	AMEX	DINT	Wed, Jul 26, 2023	19.60	19.66	19.49	19.65
1358	AMEX	DINT	Tue, Jul 25, 2023	19.57	19.60	19.57	19.57
1357	AMEX	DINT	Mon, Jul 24, 2023	19.20	19.54	19.20	19.52
1356	AMEX	DINT	Fri, Jul 21, 2023	19.27	19.51	19.13	19.13
1355	AMEX	DINT	Thu, Jul 20, 2023	19.28	19.37	19.15	19.16
1354	AMEX	DINT	Wed, Jul 19, 2023	19.43	19.47	19.40	19.41
1353	AMEX	DINT	Tue, Jul 18, 2023	19.34	19.42	19.30	19.35
1352	AMEX	DINT	Mon, Jul 17, 2023	19.40	19.52	19.39	19.49
1351	AMEX	DINT	Fri, Jul 14, 2023	19.68	19.68	19.45	19.45
1350	AMEX	DINT	Thu, Jul 13, 2023	19.67	19.76	19.67	19.71
1349	AMEX	DINT	Wed, Jul 12, 2023	19.23	19.45	19.23	19.38
1348	AMEX	DINT	Tue, Jul 11, 2023	18.81	18.93	18.74	18.93
1347	AMEX	DINT	Mon, Jul 10, 2023	18.56	18.66	18.56	18.64
1346	AMEX	DINT	Fri, Jul 7, 2023	18.52	18.76	18.52	18.68
1345	AMEX	DINT	Thu, Jul 6, 2023	18.46	18.46	18.22	18.30
1344	AMEX	DINT	Wed, Jul 5, 2023	18.93	18.93	18.79	18.85
1343	AMEX	DINT	Mon, Jul 3, 2023	19.19	19.19	19.10	19.10
1342	AMEX	DINT	Fri, Jun 30, 2023	18.89	18.89	18.80	18.85
1341	AMEX	DINT	Thu, Jun 29, 2023	18.62	18.64	18.57	18.61
1340	AMEX	DINT	Wed, Jun 28, 2023	18.67	18.74	18.63	18.68
1339	AMEX	DINT	Tue, Jun 27, 2023	18.65	18.71	18.65	18.70
1338	AMEX	DINT	Mon, Jun 26, 2023	18.31	18.31	18.21	18.24
1337	AMEX	DINT	Fri, Jun 23, 2023	18.12	18.17	17.89	18.15
1336	AMEX	DINT	Thu, Jun 22, 2023	18.53	18.54	18.51	18.51
1335	AMEX	DINT	Wed, Jun 21, 2023	18.59	18.70	18.39	18.58
1334	AMEX	DINT	Tue, Jun 20, 2023	18.80	18.80	18.57	18.66
1333	AMEX	DINT	Fri, Jun 16, 2023	19.27	19.27	19.02	19.05
1332	AMEX	DINT	Thu, Jun 15, 2023	19.04	19.21	19.04	19.17
1331	AMEX	DINT	Wed, Jun 14, 2023	19.01	19.01	18.51	18.91
1330	AMEX	DINT	Tue, Jun 13, 2023	18.67	18.93	18.67	18.84
1329	AMEX	DINT	Mon, Jun 12, 2023	18.57	18.57	18.50	18.56
1328	AMEX	DINT	Fri, Jun 9, 2023	18.54	18.55	18.49	18.52
1327	AMEX	DINT	Thu, Jun 8, 2023	18.49	18.54	18.47	18.54
1326	AMEX	DINT	Wed, Jun 7, 2023	18.46	18.46	18.28	18.32
1325	AMEX	DINT	Tue, Jun 6, 2023	18.10	18.38	18.09	18.35
1324	AMEX	DINT	Mon, Jun 5, 2023	17.97	18.02	17.97	18.16
1323	AMEX	DINT	Fri, Jun 2, 2023	18.16	18.21	18.14	18.16
1322	AMEX	DINT	Thu, Jun 1, 2023	17.56	17.85	17.47	17.82
1321	AMEX	DINT	Wed, May 31, 2023	17.33	17.33	17.19	17.32
1320	AMEX	DINT	Tue, May 30, 2023	17.62	17.62	17.49	17.54
1319	AMEX	DINT	Fri, May 26, 2023	17.65	17.81	17.62	17.81
1318	AMEX	DINT	Thu, May 25, 2023	17.61	17.63	17.47	17.51
1317	AMEX	DINT	Wed, May 24, 2023	17.71	17.74	17.55	17.59
1316	AMEX	DINT	Tue, May 23, 2023	18.01	18.06	17.87	17.87
1315	AMEX	DINT	Mon, May 22, 2023	18.30	18.34	18.28	18.30
1314	AMEX	DINT	Fri, May 19, 2023	18.25	18.25	18.15	18.20
1313	AMEX	DINT	Thu, May 18, 2023	18.21	18.23	18.15	18.23
1312	AMEX	DINT	Wed, May 17, 2023	18.20	18.38	18.16	18.31
1311	AMEX	DINT	Tue, May 16, 2023	18.29	18.33	18.26	18.26
1310	AMEX	DINT	Mon, May 15, 2023	18.17	18.44	18.12	18.44
1309	AMEX	DINT	Fri, May 12, 2023	17.99	17.99	17.82	17.82
1308	AMEX	DINT	Thu, May 11, 2023	17.96	18.12	17.96	18.06
1307	AMEX	DINT	Wed, May 10, 2023	18.10	18.10	17.98	18.03
1306	AMEX	DINT	Tue, May 9, 2023	18.01	18.19	18.01	18.12
1305	AMEX	DINT	Mon, May 8, 2023	18.38	18.43	18.31	18.34
1304	AMEX	DINT	Fri, May 5, 2023	18.36	18.36	18.31	18.32
1303	AMEX	DINT	Thu, May 4, 2023	18.11	18.17	17.97	18.08
1302	AMEX	DINT	Wed, May 3, 2023	18.00	18.15	17.88	17.99
1301	AMEX	DINT	Tue, May 2, 2023	18.14	18.14	17.94	18.04
1300	AMEX	DINT	Mon, May 1, 2023	18.29	18.44	18.29	18.32
1299	AMEX	DINT	Fri, Apr 28, 2023	18.09	18.37	18.09	18.37
1298	AMEX	DINT	Thu, Apr 27, 2023	18.08	18.24	18.05	18.22
1297	AMEX	DINT	Wed, Apr 26, 2023	17.91	17.96	17.85	17.88
1296	AMEX	DINT	Tue, Apr 25, 2023	17.92	17.92	17.67	17.68
1295	AMEX	DINT	Mon, Apr 24, 2023	18.21	18.21	18.04	18.18
1294	AMEX	DINT	Fri, Apr 21, 2023	18.26	18.26	18.14	18.22
1293	AMEX	DINT	Thu, Apr 20, 2023	18.48	18.48	18.32	18.36
1292	AMEX	DINT	Wed, Apr 19, 2023	18.21	18.45	18.21	18.42
1291	AMEX	DINT	Tue, Apr 18, 2023	18.52	18.52	18.39	18.44
1290	AMEX	DINT	Mon, Apr 17, 2023	18.38	18.46	18.24	18.46
1289	AMEX	DINT	Fri, Apr 14, 2023	18.26	18.26	18.05	18.13
1288	AMEX	DINT	Thu, Apr 13, 2023	18.02	18.21	18.02	18.19
1287	AMEX	DINT	Wed, Apr 12, 2023	17.90	17.97	17.76	17.76
1286	AMEX	DINT	Tue, Apr 11, 2023	18.15	18.15	18.01	18.06
1285	AMEX	DINT	Mon, Apr 10, 2023	19.80	19.80	17.91	18.02
1284	AMEX	DINT	Thu, Apr 6, 2023	17.94	18.14	17.94	18.04
1283	AMEX	DINT	Wed, Apr 5, 2023	18.14	18.14	17.90	17.98
1282	AMEX	DINT	Tue, Apr 4, 2023	18.39	18.39	18.31	18.32
1281	AMEX	DINT	Mon, Apr 3, 2023	18.49	18.49	18.36	18.47
1280	AMEX	DINT	Fri, Mar 31, 2023	18.35	18.43	18.32	18.37
1279	AMEX	DINT	Thu, Mar 30, 2023	18.52	18.52	18.41	18.45
1278	AMEX	DINT	Wed, Mar 29, 2023	18.28	18.29	18.18	18.26
1277	AMEX	DINT	Tue, Mar 28, 2023	17.86	18.12	17.86	18.12
1276	AMEX	DINT	Mon, Mar 27, 2023	17.78	17.85	17.78	17.82
1275	AMEX	DINT	Fri, Mar 24, 2023	17.97	18.10	17.97	18.06
1274	AMEX	DINT	Thu, Mar 23, 2023	18.28	18.39	18.03	18.10
1273	AMEX	DINT	Wed, Mar 22, 2023	17.86	18.01	17.83	17.83
1272	AMEX	DINT	Tue, Mar 21, 2023	17.91	17.98	17.77	17.91
1271	AMEX	DINT	Mon, Mar 20, 2023	17.52	17.63	17.52	17.60
1270	AMEX	DINT	Fri, Mar 17, 2023	17.55	17.55	17.39	17.45
1269	AMEX	DINT	Thu, Mar 16, 2023	17.18	17.57	17.18	17.54
1268	AMEX	DINT	Wed, Mar 15, 2023	17.18	17.32	17.02	17.22
1267	AMEX	DINT	Tue, Mar 14, 2023	17.67	17.93	17.67	17.90
1266	AMEX	DINT	Mon, Mar 13, 2023	17.55	17.84	17.50	17.61
1265	AMEX	DINT	Fri, Mar 10, 2023	18.30	18.30	17.80	17.80
1264	AMEX	DINT	Thu, Mar 9, 2023	18.44	18.44	18.08	18.10
1263	AMEX	DINT	Wed, Mar 8, 2023	18.58	18.69	18.57	18.64
1262	AMEX	DINT	Tue, Mar 7, 2023	19.02	19.03	18.63	18.64
1261	AMEX	DINT	Mon, Mar 6, 2023	19.19	19.26	19.14	19.14
1260	AMEX	DINT	Fri, Mar 3, 2023	19.06	19.33	19.06	19.29
1259	AMEX	DINT	Thu, Mar 2, 2023	18.94	19.13	18.94	19.13
1258	AMEX	DINT	Wed, Mar 1, 2023	19.05	19.07	18.93	19.01
1257	AMEX	DINT	Tue, Feb 28, 2023	18.71	18.89	18.71	18.78
1256	AMEX	DINT	Mon, Feb 27, 2023	18.77	18.84	18.74	18.77
1255	AMEX	DINT	Fri, Feb 24, 2023	18.45	18.63	18.45	18.54
1254	AMEX	DINT	Thu, Feb 23, 2023	19.04	19.05	18.81	18.92
1253	AMEX	DINT	Wed, Feb 22, 2023	18.99	18.99	18.70	18.82
1252	AMEX	DINT	Tue, Feb 21, 2023	19.19	19.20	18.97	18.99
1251	AMEX	DINT	Fri, Feb 17, 2023	19.32	19.43	19.02	19.41
1250	AMEX	DINT	Thu, Feb 16, 2023	19.56	19.75	19.56	19.62
1249	AMEX	DINT	Wed, Feb 15, 2023	19.44	19.57	19.44	19.56
1248	AMEX	DINT	Tue, Feb 14, 2023	19.40	19.69	19.40	19.63
1247	AMEX	DINT	Mon, Feb 13, 2023	19.40	19.54	19.39	19.50
1246	AMEX	DINT	Fri, Feb 10, 2023	19.53	19.53	19.25	19.30
1245	AMEX	DINT	Thu, Feb 9, 2023	19.82	19.82	19.50	19.53
1244	AMEX	DINT	Wed, Feb 8, 2023	19.52	19.54	19.40	19.43
1243	AMEX	DINT	Tue, Feb 7, 2023	19.47	19.72	19.47	19.70
1242	AMEX	DINT	Mon, Feb 6, 2023	19.46	19.47	19.30	19.39
1241	AMEX	DINT	Fri, Feb 3, 2023	19.88	19.95	19.69	19.78
1240	AMEX	DINT	Thu, Feb 2, 2023	20.16	20.17	19.95	20.08
1239	AMEX	DINT	Wed, Feb 1, 2023	20.00	20.25	19.76	20.23
1238	AMEX	DINT	Tue, Jan 31, 2023	19.56	19.79	19.56	19.79
1237	AMEX	DINT	Mon, Jan 30, 2023	19.71	19.80	19.66	19.66
1236	AMEX	DINT	Fri, Jan 27, 2023	19.96	20.13	19.91	20.05
1235	AMEX	DINT	Thu, Jan 26, 2023	19.99	20.04	19.87	20.02
1234	AMEX	DINT	Wed, Jan 25, 2023	19.76	19.92	19.62	19.82
1233	AMEX	DINT	Tue, Jan 24, 2023	19.74	19.88	19.72	19.83
1232	AMEX	DINT	Mon, Jan 23, 2023	19.75	19.89	19.65	19.80
1231	AMEX	DINT	Fri, Jan 20, 2023	19.58	19.73	19.51	19.73
1230	AMEX	DINT	Thu, Jan 19, 2023	19.39	19.41	19.22	19.31
1229	AMEX	DINT	Wed, Jan 18, 2023	19.53	19.53	18.99	19.28
1228	AMEX	DINT	Tue, Jan 17, 2023	19.48	19.49	19.30	19.44
1227	AMEX	DINT	Fri, Jan 13, 2023	19.59	19.78	19.58	19.78
1226	AMEX	DINT	Thu, Jan 12, 2023	19.54	19.60	19.32	19.52
1225	AMEX	DINT	Wed, Jan 11, 2023	19.31	19.46	19.28	19.45
1224	AMEX	DINT	Tue, Jan 10, 2023	19.20	19.23	19.05	19.23
1223	AMEX	DINT	Mon, Jan 9, 2023	19.40	19.64	19.17	19.22
1222	AMEX	DINT	Fri, Jan 6, 2023	18.75	19.11	18.69	19.06
1221	AMEX	DINT	Thu, Jan 5, 2023	18.59	18.76	18.59	18.72
1220	AMEX	DINT	Wed, Jan 4, 2023	18.61	18.92	18.53	18.89
1219	AMEX	DINT	Tue, Jan 3, 2023	18.05	18.23	17.93	18.02
1218	AMEX	DINT	Fri, Dec 30, 2022	17.94	17.94	17.60	17.67
1217	AMEX	DINT	Thu, Dec 29, 2022	17.57	17.93	17.57	17.86
1216	AMEX	DINT	Wed, Dec 28, 2022	17.49	17.77	17.39	17.55
1215	AMEX	DINT	Tue, Dec 27, 2022	18.00	18.12	17.67	17.89
1214	AMEX	DINT	Fri, Dec 23, 2022	17.59	17.69	17.57	17.64
1213	AMEX	DINT	Thu, Dec 22, 2022	17.73	17.73	17.45	17.60
1212	AMEX	DINT	Wed, Dec 21, 2022	17.58	17.79	17.57	17.72
1211	AMEX	DINT	Tue, Dec 20, 2022	17.38	17.62	17.38	17.43
1210	AMEX	DINT	Mon, Dec 19, 2022	17.84	17.84	17.50	17.55
1209	AMEX	DINT	Fri, Dec 16, 2022	17.52	17.79	17.52	17.62
1208	AMEX	DINT	Thu, Dec 15, 2022	17.89	17.89	17.44	17.51
1207	AMEX	DINT	Wed, Dec 14, 2022	18.23	18.23	17.81	18.02
1206	AMEX	DINT	Tue, Dec 13, 2022	18.38	18.38	17.96	18.02
1205	AMEX	DINT	Mon, Dec 12, 2022	17.68	17.80	17.54	17.78
1204	AMEX	DINT	Fri, Dec 9, 2022	17.98	18.00	17.74	17.80
1203	AMEX	DINT	Thu, Dec 8, 2022	17.81	17.90	17.73	17.85
1202	AMEX	DINT	Wed, Dec 7, 2022	17.48	17.59	17.43	17.44
1201	AMEX	DINT	Tue, Dec 6, 2022	17.67	17.73	17.57	17.62
1200	AMEX	DINT	Mon, Dec 5, 2022	17.92	17.97	17.57	17.67
1199	AMEX	DINT	Fri, Dec 2, 2022	17.53	17.78	17.50	17.70
1198	AMEX	DINT	Thu, Dec 1, 2022	17.61	17.67	17.50	17.53
1197	AMEX	DINT	Wed, Nov 30, 2022	17.38	17.60	17.28	17.49
1196	AMEX	DINT	Tue, Nov 29, 2022	16.84	17.02	16.80	16.89
1195	AMEX	DINT	Mon, Nov 28, 2022	16.66	16.69	16.45	16.45
1194	AMEX	DINT	Fri, Nov 25, 2022	16.67	16.67	16.57	16.63
1193	AMEX	DINT	Wed, Nov 23, 2022	16.62	16.66	16.53	16.66
1192	AMEX	DINT	Tue, Nov 22, 2022	16.49	16.61	16.34	16.53
1191	AMEX	DINT	Mon, Nov 21, 2022	16.56	16.56	16.40	16.50
1190	AMEX	DINT	Fri, Nov 18, 2022	16.88	16.88	16.67	16.78
1189	AMEX	DINT	Thu, Nov 17, 2022	16.61	16.97	16.61	16.97
1188	AMEX	DINT	Wed, Nov 16, 2022	17.10	17.10	16.73	16.75
1187	AMEX	DINT	Tue, Nov 15, 2022	17.21	17.31	16.84	16.90
1186	AMEX	DINT	Mon, Nov 14, 2022	16.57	16.79	16.53	16.59
1185	AMEX	DINT	Fri, Nov 11, 2022	16.42	16.60	16.38	16.57
1184	AMEX	DINT	Thu, Nov 10, 2022	15.60	16.00	15.59	16.00
1183	AMEX	DINT	Wed, Nov 9, 2022	15.33	15.38	15.05	15.06
1182	AMEX	DINT	Tue, Nov 8, 2022	15.41	15.56	15.39	15.55
1181	AMEX	DINT	Mon, Nov 7, 2022	15.51	15.51	15.34	15.45
1180	AMEX	DINT	Fri, Nov 4, 2022	15.19	15.32	15.14	15.25
1179	AMEX	DINT	Thu, Nov 3, 2022	14.49	14.65	14.42	14.50
1178	AMEX	DINT	Wed, Nov 2, 2022	14.81	14.96	14.59	14.62
1177	AMEX	DINT	Tue, Nov 1, 2022	15.04	15.04	14.77	14.80
1176	AMEX	DINT	Mon, Oct 31, 2022	14.32	14.51	14.32	14.43
1175	AMEX	DINT	Fri, Oct 28, 2022	14.22	14.38	14.22	14.38
1174	AMEX	DINT	Thu, Oct 27, 2022	14.62	14.63	14.40	14.41
1173	AMEX	DINT	Wed, Oct 26, 2022	14.42	14.66	14.41	14.54
1172	AMEX	DINT	Tue, Oct 25, 2022	13.96	14.21	13.96	14.19
1171	AMEX	DINT	Mon, Oct 24, 2022	14.22	14.28	13.70	13.88
1170	AMEX	DINT	Fri, Oct 21, 2022	14.45	14.67	14.40	14.67
1169	AMEX	DINT	Thu, Oct 20, 2022	14.61	14.79	14.49	14.51
1168	AMEX	DINT	Wed, Oct 19, 2022	14.82	14.82	14.53	14.58
1167	AMEX	DINT	Tue, Oct 18, 2022	15.16	15.22	14.86	14.94
1166	AMEX	DINT	Mon, Oct 17, 2022	14.79	14.97	14.79	14.89
1165	AMEX	DINT	Fri, Oct 14, 2022	14.88	14.89	14.45	14.48
1164	AMEX	DINT	Thu, Oct 13, 2022	14.32	14.82	14.22	14.74
1163	AMEX	DINT	Wed, Oct 12, 2022	14.65	14.70	14.54	14.60
1162	AMEX	DINT	Tue, Oct 11, 2022	14.83	14.83	14.66	14.66
1161	AMEX	DINT	Mon, Oct 10, 2022	15.09	15.09	14.84	14.97
1160	AMEX	DINT	Fri, Oct 7, 2022	15.32	15.44	15.16	15.16
1159	AMEX	DINT	Thu, Oct 6, 2022	15.55	15.68	15.50	15.55
1158	AMEX	DINT	Wed, Oct 5, 2022	15.64	15.64	15.44	15.58
1157	AMEX	DINT	Tue, Oct 4, 2022	15.50	15.74	15.50	15.64
1156	AMEX	DINT	Mon, Oct 3, 2022	14.90	15.08	14.89	15.06
1155	AMEX	DINT	Fri, Sep 30, 2022	14.86	15.11	14.86	14.87
1154	AMEX	DINT	Thu, Sep 29, 2022	15.01	15.03	14.88	14.95
1153	AMEX	DINT	Wed, Sep 28, 2022	15.03	15.39	15.03	15.33
1152	AMEX	DINT	Tue, Sep 27, 2022	15.28	15.38	15.06	15.11
1151	AMEX	DINT	Mon, Sep 26, 2022	15.22	15.37	15.18	15.22
1150	AMEX	DINT	Fri, Sep 23, 2022	15.31	15.34	15.11	15.20
1149	AMEX	DINT	Thu, Sep 22, 2022	15.79	15.79	15.59	15.68
1148	AMEX	DINT	Wed, Sep 21, 2022	15.97	15.97	15.81	15.81
1147	AMEX	DINT	Tue, Sep 20, 2022	16.14	16.19	15.96	16.08
1146	AMEX	DINT	Mon, Sep 19, 2022	16.11	16.18	16.02	16.18
1145	AMEX	DINT	Fri, Sep 16, 2022	16.12	16.12	16.03	16.12
1144	AMEX	DINT	Thu, Sep 15, 2022	16.38	16.40	16.25	16.26
1143	AMEX	DINT	Wed, Sep 14, 2022	16.39	16.39	16.28	16.31
1142	AMEX	DINT	Tue, Sep 13, 2022	16.62	16.62	16.32	16.34
1141	AMEX	DINT	Mon, Sep 12, 2022	16.87	16.99	16.85	16.88
1140	AMEX	DINT	Fri, Sep 9, 2022	16.54	16.73	16.44	16.71
1139	AMEX	DINT	Thu, Sep 8, 2022	16.07	16.24	16.04	16.19
1138	AMEX	DINT	Wed, Sep 7, 2022	16.05	16.21	16.03	16.17
1137	AMEX	DINT	Tue, Sep 6, 2022	16.26	16.26	16.01	16.01
1136	AMEX	DINT	Fri, Sep 2, 2022	16.37	16.54	16.20	16.20
1135	AMEX	DINT	Thu, Sep 1, 2022	16.33	16.33	16.13	16.27
1134	AMEX	DINT	Wed, Aug 31, 2022	16.66	16.66	16.50	16.55
1133	AMEX	DINT	Tue, Aug 30, 2022	16.77	16.77	16.31	16.41
1132	AMEX	DINT	Mon, Aug 29, 2022	16.81	16.81	16.69	16.69
1131	AMEX	DINT	Fri, Aug 26, 2022	17.33	17.33	16.82	16.84
1130	AMEX	DINT	Thu, Aug 25, 2022	16.93	17.10	16.92	17.09
1129	AMEX	DINT	Wed, Aug 24, 2022	16.34	16.65	16.34	16.58
1128	AMEX	DINT	Tue, Aug 23, 2022	16.39	16.53	16.38	16.51
1127	AMEX	DINT	Mon, Aug 22, 2022	16.47	16.55	16.37	16.42
1126	AMEX	DINT	Fri, Aug 19, 2022	16.58	16.60	16.50	16.57
1125	AMEX	DINT	Thu, Aug 18, 2022	16.68	16.78	16.68	16.74
1124	AMEX	DINT	Wed, Aug 17, 2022	16.82	16.86	16.75	16.86
1123	AMEX	DINT	Tue, Aug 16, 2022	16.94	17.02	16.94	17.02
1122	AMEX	DINT	Mon, Aug 15, 2022	17.07	17.08	16.94	17.05
1121	AMEX	DINT	Fri, Aug 12, 2022	17.06	17.18	16.98	17.18
1120	AMEX	DINT	Thu, Aug 11, 2022	17.07	17.24	16.81	16.81
1119	AMEX	DINT	Wed, Aug 10, 2022	16.81	16.91	16.81	16.88
1118	AMEX	DINT	Tue, Aug 9, 2022	16.77	16.77	16.61	16.65
1117	AMEX	DINT	Mon, Aug 8, 2022	16.89	16.96	16.73	16.77
1116	AMEX	DINT	Fri, Aug 5, 2022	16.75	16.85	16.75	16.85
1115	AMEX	DINT	Thu, Aug 4, 2022	16.88	17.00	16.87	16.90
1114	AMEX	DINT	Wed, Aug 3, 2022	16.58	16.81	16.58	16.76
1113	AMEX	DINT	Tue, Aug 2, 2022	16.53	16.63	16.36	16.52
1112	AMEX	DINT	Mon, Aug 1, 2022	16.62	16.68	16.54	16.64
1111	AMEX	DINT	Fri, Jul 29, 2022	16.63	16.74	16.61	16.74
1110	AMEX	DINT	Thu, Jul 28, 2022	16.95	16.99	16.71	16.99
1109	AMEX	DINT	Wed, Jul 27, 2022	16.82	16.95	16.73	16.95
1108	AMEX	DINT	Tue, Jul 26, 2022	16.83	16.83	16.64	16.69
1107	AMEX	DINT	Mon, Jul 25, 2022	16.77	16.88	16.75	16.82
1106	AMEX	DINT	Fri, Jul 22, 2022	16.93	16.93	16.57	16.65
1105	AMEX	DINT	Thu, Jul 21, 2022	16.80	16.87	16.72	16.85
1104	AMEX	DINT	Wed, Jul 20, 2022	16.82	16.82	16.70	16.72
1103	AMEX	DINT	Tue, Jul 19, 2022	16.65	16.78	16.65	16.78
1102	AMEX	DINT	Mon, Jul 18, 2022	16.48	16.57	16.31	16.32
1101	AMEX	DINT	Fri, Jul 15, 2022	16.02	16.08	15.85	16.05
1100	AMEX	DINT	Thu, Jul 14, 2022	16.05	16.05	15.87	15.97
1099	AMEX	DINT	Wed, Jul 13, 2022	16.09	16.39	16.09	16.28
1098	AMEX	DINT	Tue, Jul 12, 2022	16.36	16.47	16.31	16.33
1097	AMEX	DINT	Mon, Jul 11, 2022	16.46	16.46	16.22	16.27
1096	AMEX	DINT	Fri, Jul 8, 2022	16.84	16.90	16.68	16.79
1095	AMEX	DINT	Thu, Jul 7, 2022	16.90	17.02	16.90	16.93
1094	AMEX	DINT	Wed, Jul 6, 2022	16.38	16.54	16.35	16.52
1093	AMEX	DINT	Tue, Jul 5, 2022	16.44	16.80	16.42	16.80
1092	AMEX	DINT	Fri, Jul 1, 2022	16.56	16.77	16.49	16.73
1091	AMEX	DINT	Thu, Jun 30, 2022	16.47	16.64	16.36	16.61
1090	AMEX	DINT	Wed, Jun 29, 2022	16.72	16.80	16.67	16.73
1089	AMEX	DINT	Tue, Jun 28, 2022	17.07	17.08	16.78	16.81
1088	AMEX	DINT	Mon, Jun 27, 2022	17.15	17.15	16.91	16.91
1087	AMEX	DINT	Fri, Jun 24, 2022	16.32	16.55	16.32	16.55
1086	AMEX	DINT	Thu, Jun 23, 2022	16.02	16.05	15.90	16.03
1085	AMEX	DINT	Wed, Jun 22, 2022	15.96	16.11	15.95	15.95
1084	AMEX	DINT	Tue, Jun 21, 2022	16.31	16.33	16.23	16.25
1083	AMEX	DINT	Fri, Jun 17, 2022	16.21	16.28	15.91	16.01
1082	AMEX	DINT	Thu, Jun 16, 2022	15.87	15.90	15.79	15.84
1081	AMEX	DINT	Wed, Jun 15, 2022	16.21	16.37	16.15	16.35
1080	AMEX	DINT	Tue, Jun 14, 2022	15.87	16.04	15.87	15.95
1079	AMEX	DINT	Mon, Jun 13, 2022	16.11	16.11	15.62	15.73
1078	AMEX	DINT	Fri, Jun 10, 2022	16.67	16.67	16.42	16.49
1077	AMEX	DINT	Thu, Jun 9, 2022	17.20	17.20	16.83	16.83
1076	AMEX	DINT	Wed, Jun 8, 2022	17.21	17.37	17.20	17.33
1075	AMEX	DINT	Tue, Jun 7, 2022	16.75	17.11	16.75	17.01
1074	AMEX	DINT	Mon, Jun 6, 2022	17.06	17.15	16.92	16.92
1073	AMEX	DINT	Fri, Jun 3, 2022	16.78	16.78	16.60	16.67
1072	AMEX	DINT	Thu, Jun 2, 2022	16.55	16.88	16.55	16.83
1071	AMEX	DINT	Wed, Jun 1, 2022	16.70	16.83	16.40	16.52
1070	AMEX	DINT	Tue, May 31, 2022	16.90	16.90	16.68	16.68
1069	AMEX	DINT	Fri, May 27, 2022	16.38	16.46	16.34	16.45
1068	AMEX	DINT	Thu, May 26, 2022	15.84	16.32	15.84	16.26
1067	AMEX	DINT	Wed, May 25, 2022	15.60	15.84	15.60	15.77
1066	AMEX	DINT	Tue, May 24, 2022	15.77	15.77	15.59	15.72
1065	AMEX	DINT	Mon, May 23, 2022	15.98	16.10	15.97	16.05
1064	AMEX	DINT	Fri, May 20, 2022	16.08	16.08	15.70	15.83
1063	AMEX	DINT	Thu, May 19, 2022	15.74	15.96	15.71	15.84
1062	AMEX	DINT	Wed, May 18, 2022	15.92	15.93	15.59	15.59
1061	AMEX	DINT	Tue, May 17, 2022	16.15	16.15	15.88	16.10
1060	AMEX	DINT	Mon, May 16, 2022	15.52	15.70	15.47	15.58
1059	AMEX	DINT	Fri, May 13, 2022	15.36	15.61	15.31	15.53
1058	AMEX	DINT	Thu, May 12, 2022	14.95	15.24	14.84	15.10
1057	AMEX	DINT	Wed, May 11, 2022	15.30	15.57	15.12	15.16
1056	AMEX	DINT	Tue, May 10, 2022	15.44	15.46	15.12	15.19
1055	AMEX	DINT	Mon, May 9, 2022	15.37	15.51	15.13	15.18
1054	AMEX	DINT	Fri, May 6, 2022	15.95	15.95	15.74	15.74
1053	AMEX	DINT	Thu, May 5, 2022	16.47	16.47	15.97	16.07
1052	AMEX	DINT	Wed, May 4, 2022	16.43	16.82	16.41	16.82
1051	AMEX	DINT	Tue, May 3, 2022	16.63	16.63	16.50	16.55
1050	AMEX	DINT	Mon, May 2, 2022	16.31	16.40	16.22	16.40
1049	AMEX	DINT	Fri, Apr 29, 2022	16.67	16.75	16.39	16.39
1048	AMEX	DINT	Thu, Apr 28, 2022	16.16	16.24	15.94	16.17
1047	AMEX	DINT	Wed, Apr 27, 2022	15.81	16.16	15.81	16.08
1046	AMEX	DINT	Tue, Apr 26, 2022	16.13	16.13	15.76	15.82
1045	AMEX	DINT	Mon, Apr 25, 2022	16.09	16.18	16.08	16.17
1044	AMEX	DINT	Fri, Apr 22, 2022	16.59	16.63	16.33	16.41
1043	AMEX	DINT	Thu, Apr 21, 2022	16.92	16.92	16.37	16.50
1042	AMEX	DINT	Wed, Apr 20, 2022	17.04	17.04	16.79	16.88
1041	AMEX	DINT	Tue, Apr 19, 2022	16.68	16.90	16.66	16.90
1040	AMEX	DINT	Mon, Apr 18, 2022	17.00	17.08	16.90	16.93
1039	AMEX	DINT	Thu, Apr 14, 2022	17.28	17.28	17.08	17.08
1038	AMEX	DINT	Wed, Apr 13, 2022	17.08	17.28	17.08	17.25
1037	AMEX	DINT	Tue, Apr 12, 2022	17.21	17.25	17.01	17.01
1036	AMEX	DINT	Mon, Apr 11, 2022	17.26	17.35	17.18	17.18
1035	AMEX	DINT	Fri, Apr 8, 2022	17.41	17.60	17.39	17.49
1034	AMEX	DINT	Thu, Apr 7, 2022	17.50	17.50	17.22	17.36
1033	AMEX	DINT	Wed, Apr 6, 2022	17.59	17.70	17.37	17.53
1032	AMEX	DINT	Tue, Apr 5, 2022	18.15	18.15	17.79	17.89
1031	AMEX	DINT	Mon, Apr 4, 2022	18.15	18.33	18.15	18.33
1030	AMEX	DINT	Fri, Apr 1, 2022	18.12	18.14	17.88	17.94
1029	AMEX	DINT	Thu, Mar 31, 2022	17.96	17.96	17.62	17.62
1028	AMEX	DINT	Wed, Mar 30, 2022	18.15	18.30	18.15	18.16
1027	AMEX	DINT	Tue, Mar 29, 2022	18.35	18.35	18.18	18.28
1026	AMEX	DINT	Mon, Mar 28, 2022	17.92	17.92	17.78	17.86
1025	AMEX	DINT	Fri, Mar 25, 2022	17.78	17.85	17.70	17.85
1024	AMEX	DINT	Thu, Mar 24, 2022	17.96	18.06	17.90	18.06
1023	AMEX	DINT	Wed, Mar 23, 2022	18.06	18.34	17.94	18.02
1022	AMEX	DINT	Tue, Mar 22, 2022	18.27	18.36	18.20	18.28
1021	AMEX	DINT	Mon, Mar 21, 2022	17.94	18.05	17.80	17.85
1020	AMEX	DINT	Fri, Mar 18, 2022	17.82	18.28	17.82	18.20
1019	AMEX	DINT	Thu, Mar 17, 2022	17.57	17.82	17.45	17.77
1018	AMEX	DINT	Wed, Mar 16, 2022	17.03	17.84	16.98	17.78
1017	AMEX	DINT	Tue, Mar 15, 2022	15.92	16.05	15.87	15.99
1016	AMEX	DINT	Mon, Mar 14, 2022	16.14	16.26	15.83	15.94
1015	AMEX	DINT	Fri, Mar 11, 2022	16.81	16.85	16.27	16.28
1014	AMEX	DINT	Thu, Mar 10, 2022	16.87	16.87	16.51	16.62
1013	AMEX	DINT	Wed, Mar 9, 2022	17.06	17.32	17.06	17.28
1012	AMEX	DINT	Tue, Mar 8, 2022	16.53	16.77	16.37	16.58
1011	AMEX	DINT	Mon, Mar 7, 2022	16.98	16.98	16.40	16.40
1010	AMEX	DINT	Fri, Mar 4, 2022	17.46	17.46	17.02	17.17
1009	AMEX	DINT	Thu, Mar 3, 2022	18.20	18.20	17.79	17.87
1008	AMEX	DINT	Wed, Mar 2, 2022	18.13	18.26	17.98	18.26
1007	AMEX	DINT	Tue, Mar 1, 2022	18.24	18.46	18.06	18.08
1006	AMEX	DINT	Mon, Feb 28, 2022	18.24	18.43	18.17	18.29
1005	AMEX	DINT	Fri, Feb 25, 2022	18.40	18.60	18.30	18.60
1004	AMEX	DINT	Thu, Feb 24, 2022	17.67	18.23	17.53	18.13
1003	AMEX	DINT	Wed, Feb 23, 2022	18.93	18.93	18.45	18.50
1002	AMEX	DINT	Tue, Feb 22, 2022	18.73	18.92	18.59	18.66
1001	AMEX	DINT	Fri, Feb 18, 2022	19.42	19.42	19.19	19.23
1000	AMEX	DINT	Thu, Feb 17, 2022	19.77	19.85	19.61	19.61
999	AMEX	DINT	Wed, Feb 16, 2022	19.86	19.99	19.78	19.87
998	AMEX	DINT	Tue, Feb 15, 2022	19.67	19.81	19.65	19.76
997	AMEX	DINT	Mon, Feb 14, 2022	19.59	19.59	19.37	19.40
996	AMEX	DINT	Fri, Feb 11, 2022	19.94	19.97	19.58	19.62
995	AMEX	DINT	Thu, Feb 10, 2022	19.96	20.20	19.86	19.88
994	AMEX	DINT	Wed, Feb 9, 2022	19.87	20.08	19.87	20.02
993	AMEX	DINT	Tue, Feb 8, 2022	19.45	19.71	19.45	19.65
992	AMEX	DINT	Mon, Feb 7, 2022	19.37	19.46	19.30	19.33
991	AMEX	DINT	Fri, Feb 4, 2022	19.26	19.44	19.23	19.42
990	AMEX	DINT	Thu, Feb 3, 2022	19.22	19.37	19.14	19.14
989	AMEX	DINT	Wed, Feb 2, 2022	19.61	19.61	19.29	19.37
988	AMEX	DINT	Tue, Feb 1, 2022	19.48	19.62	19.46	19.59
987	AMEX	DINT	Mon, Jan 31, 2022	18.87	19.41	18.87	19.41
986	AMEX	DINT	Fri, Jan 28, 2022	18.53	18.69	18.42	18.69
985	AMEX	DINT	Thu, Jan 27, 2022	18.72	18.92	18.60	18.64
984	AMEX	DINT	Wed, Jan 26, 2022	19.30	19.30	18.87	18.97
983	AMEX	DINT	Tue, Jan 25, 2022	19.18	19.27	18.94	19.09
982	AMEX	DINT	Mon, Jan 24, 2022	19.33	19.36	18.86	19.30
981	AMEX	DINT	Fri, Jan 21, 2022	19.90	19.97	19.63	19.71
980	AMEX	DINT	Thu, Jan 20, 2022	20.36	20.51	20.06	20.15
979	AMEX	DINT	Wed, Jan 19, 2022	19.97	19.97	19.80	19.80
978	AMEX	DINT	Tue, Jan 18, 2022	19.93	19.97	19.83	19.83
977	AMEX	DINT	Fri, Jan 14, 2022	20.15	20.18	20.03	20.13
976	AMEX	DINT	Thu, Jan 13, 2022	20.35	20.35	20.06	20.11
975	AMEX	DINT	Wed, Jan 12, 2022	20.33	20.42	20.27	20.33
974	AMEX	DINT	Tue, Jan 11, 2022	19.51	19.99	19.50	19.96
973	AMEX	DINT	Mon, Jan 10, 2022	19.50	19.50	19.30	19.44
972	AMEX	DINT	Fri, Jan 7, 2022	19.63	19.69	19.51	19.61
971	AMEX	DINT	Thu, Jan 6, 2022	19.43	19.47	19.24	19.37
970	AMEX	DINT	Wed, Jan 5, 2022	19.33	19.54	19.14	19.17
969	AMEX	DINT	Tue, Jan 4, 2022	19.46	19.63	19.35	19.39
968	AMEX	DINT	Mon, Jan 3, 2022	19.33	19.54	19.33	19.48
967	AMEX	DINT	Fri, Dec 31, 2021	20.02	20.02	19.36	19.40
966	AMEX	DINT	Thu, Dec 30, 2021	19.00	19.42	19.00	19.40
965	AMEX	DINT	Wed, Dec 29, 2021	19.26	19.29	19.02	19.10
964	AMEX	DINT	Tue, Dec 28, 2021	19.72	19.82	19.57	19.19
963	AMEX	DINT	Mon, Dec 27, 2021	19.56	19.90	19.56	19.80
962	AMEX	DINT	Thu, Dec 23, 2021	19.57	19.65	19.45	19.58
961	AMEX	DINT	Wed, Dec 22, 2021	19.47	19.57	19.40	19.57
960	AMEX	DINT	Tue, Dec 21, 2021	19.30	19.52	19.30	19.40
959	AMEX	DINT	Mon, Dec 20, 2021	19.01	19.04	18.84	18.95
958	AMEX	DINT	Fri, Dec 17, 2021	19.17	19.34	19.13	19.25
957	AMEX	DINT	Thu, Dec 16, 2021	19.67	19.67	19.35	19.38
956	AMEX	DINT	Wed, Dec 15, 2021	19.48	19.48	19.15	19.41
955	AMEX	DINT	Tue, Dec 14, 2021	19.49	19.66	19.41	19.57
954	AMEX	DINT	Mon, Dec 13, 2021	19.73	19.79	19.62	19.62
953	AMEX	DINT	Fri, Dec 10, 2021	19.96	19.96	19.81	19.85
952	AMEX	DINT	Thu, Dec 9, 2021	19.90	20.01	19.84	19.86
951	AMEX	DINT	Wed, Dec 8, 2021	20.10	20.17	20.10	20.14
950	AMEX	DINT	Tue, Dec 7, 2021	19.96	20.15	19.96	20.06
949	AMEX	DINT	Mon, Dec 6, 2021	19.34	19.72	19.34	19.69
948	AMEX	DINT	Fri, Dec 3, 2021	19.63	19.64	19.12	19.19
947	AMEX	DINT	Thu, Dec 2, 2021	19.84	19.90	19.70	19.75
946	AMEX	DINT	Wed, Dec 1, 2021	19.96	20.04	19.54	19.54
945	AMEX	DINT	Tue, Nov 30, 2021	19.55	19.64	19.36	19.51
944	AMEX	DINT	Mon, Nov 29, 2021	19.84	19.84	19.59	19.67
943	AMEX	DINT	Fri, Nov 26, 2021	19.94	19.95	19.67	19.81
942	AMEX	DINT	Wed, Nov 24, 2021	20.27	20.46	20.27	20.43
941	AMEX	DINT	Tue, Nov 23, 2021	20.56	20.68	20.39	20.47
940	AMEX	DINT	Mon, Nov 22, 2021	20.71	20.73	20.52	20.58
939	AMEX	DINT	Fri, Nov 19, 2021	20.80	20.82	20.62	20.62
938	AMEX	DINT	Thu, Nov 18, 2021	20.87	20.87	20.68	20.78
937	AMEX	DINT	Wed, Nov 17, 2021	21.13	21.13	20.88	20.97
936	AMEX	DINT	Tue, Nov 16, 2021	21.24	21.24	21.11	21.11
935	AMEX	DINT	Mon, Nov 15, 2021	21.16	21.25	21.09	21.09
934	AMEX	DINT	Fri, Nov 12, 2021	20.98	21.15	20.96	21.13
933	AMEX	DINT	Thu, Nov 11, 2021	20.79	20.99	20.79	20.89
932	AMEX	DINT	Wed, Nov 10, 2021	20.62	20.74	20.46	20.49
931	AMEX	DINT	Tue, Nov 9, 2021	20.68	20.69	20.56	20.57
930	AMEX	DINT	Mon, Nov 8, 2021	20.78	20.78	20.64	20.68
929	AMEX	DINT	Fri, Nov 5, 2021	20.73	20.73	20.48	20.53
928	AMEX	DINT	Thu, Nov 4, 2021	20.71	20.82	20.65	20.71
927	AMEX	DINT	Wed, Nov 3, 2021	20.71	20.77	20.60	20.77
926	AMEX	DINT	Tue, Nov 2, 2021	20.84	20.90	20.71	20.71
925	AMEX	DINT	Mon, Nov 1, 2021	20.57	20.99	20.57	20.89
924	AMEX	DINT	Fri, Oct 29, 2021	20.54	20.62	20.45	20.48
923	AMEX	DINT	Thu, Oct 28, 2021	20.74	20.84	20.72	20.84
922	AMEX	DINT	Wed, Oct 27, 2021	20.70	20.90	20.70	20.77
921	AMEX	DINT	Tue, Oct 26, 2021	21.15	21.17	20.89	20.89
920	AMEX	DINT	Mon, Oct 25, 2021	21.24	21.24	21.08	21.10
919	AMEX	DINT	Fri, Oct 22, 2021	21.11	21.35	21.10	21.10
918	AMEX	DINT	Thu, Oct 21, 2021	21.12	21.18	21.08	21.16
917	AMEX	DINT	Wed, Oct 20, 2021	21.09	21.17	21.06	21.08
916	AMEX	DINT	Tue, Oct 19, 2021	20.81	21.04	20.81	21.04
915	AMEX	DINT	Mon, Oct 18, 2021	20.60	20.77	20.60	20.64
914	AMEX	DINT	Fri, Oct 15, 2021	20.57	20.68	20.55	20.60
913	AMEX	DINT	Thu, Oct 14, 2021	20.34	20.41	20.26	20.39
912	AMEX	DINT	Wed, Oct 13, 2021	20.08	20.21	20.03	20.16
911	AMEX	DINT	Tue, Oct 12, 2021	19.99	19.99	19.90	19.91
910	AMEX	DINT	Mon, Oct 11, 2021	20.34	20.34	20.01	20.01
909	AMEX	DINT	Fri, Oct 8, 2021	20.09	20.21	20.05	20.17
908	AMEX	DINT	Thu, Oct 7, 2021	19.84	20.08	19.84	20.00
907	AMEX	DINT	Wed, Oct 6, 2021	19.31	19.47	19.21	19.47
906	AMEX	DINT	Tue, Oct 5, 2021	19.37	19.58	19.36	19.53
905	AMEX	DINT	Mon, Oct 4, 2021	19.49	19.53	19.23	19.34
904	AMEX	DINT	Fri, Oct 1, 2021	19.67	19.67	19.45	19.60
903	AMEX	DINT	Thu, Sep 30, 2021	19.74	19.81	19.62	19.67
902	AMEX	DINT	Wed, Sep 29, 2021	19.77	19.82	19.60	19.60
901	AMEX	DINT	Tue, Sep 28, 2021	19.99	19.99	19.73	19.80
900	AMEX	DINT	Mon, Sep 27, 2021	19.91	20.11	19.90	20.10
899	AMEX	DINT	Fri, Sep 24, 2021	19.84	19.87	19.77	19.80
898	AMEX	DINT	Thu, Sep 23, 2021	20.00	20.10	19.99	20.08
897	AMEX	DINT	Wed, Sep 22, 2021	19.81	19.95	19.80	19.81
896	AMEX	DINT	Tue, Sep 21, 2021	19.48	19.65	19.48	19.52
895	AMEX	DINT	Mon, Sep 20, 2021	19.52	19.55	19.25	19.36
894	AMEX	DINT	Fri, Sep 17, 2021	20.23	20.23	20.00	20.05
893	AMEX	DINT	Thu, Sep 16, 2021	20.12	20.27	20.08	20.24
892	AMEX	DINT	Wed, Sep 15, 2021	20.21	20.25	20.08	20.25
891	AMEX	DINT	Tue, Sep 14, 2021	20.56	20.56	20.32	20.34
890	AMEX	DINT	Mon, Sep 13, 2021	20.56	20.60	20.43	20.59
889	AMEX	DINT	Fri, Sep 10, 2021	20.80	20.80	20.48	20.51
888	AMEX	DINT	Thu, Sep 9, 2021	20.49	20.69	20.49	20.53
887	AMEX	DINT	Wed, Sep 8, 2021	20.79	20.82	20.60	20.68
886	AMEX	DINT	Tue, Sep 7, 2021	20.88	21.00	20.78	20.88
885	AMEX	DINT	Fri, Sep 3, 2021	20.70	20.74	20.61	20.70
884	AMEX	DINT	Thu, Sep 2, 2021	20.77	20.85	20.67	20.68
883	AMEX	DINT	Wed, Sep 1, 2021	20.61	20.84	20.60	20.76
882	AMEX	DINT	Tue, Aug 31, 2021	20.34	20.40	20.26	20.34
881	AMEX	DINT	Mon, Aug 30, 2021	20.12	20.19	20.01	20.18
880	AMEX	DINT	Fri, Aug 27, 2021	20.04	20.22	20.03	20.19
879	AMEX	DINT	Thu, Aug 26, 2021	20.12	20.15	20.02	20.04
878	AMEX	DINT	Wed, Aug 25, 2021	20.12	20.17	20.01	20.17
877	AMEX	DINT	Tue, Aug 24, 2021	19.93	20.25	19.93	20.23
876	AMEX	DINT	Mon, Aug 23, 2021	19.56	19.67	19.44	19.64
875	AMEX	DINT	Fri, Aug 20, 2021	19.33	19.51	19.33	19.45
874	AMEX	DINT	Thu, Aug 19, 2021	19.46	19.53	19.36	19.38
873	AMEX	DINT	Wed, Aug 18, 2021	19.99	20.09	19.90	19.90
872	AMEX	DINT	Tue, Aug 17, 2021	19.97	19.98	19.80	19.87
871	AMEX	DINT	Mon, Aug 16, 2021	20.40	20.42	20.28	20.41
870	AMEX	DINT	Fri, Aug 13, 2021	20.54	20.68	20.54	20.68
869	AMEX	DINT	Thu, Aug 12, 2021	20.72	20.72	20.58	20.64
868	AMEX	DINT	Wed, Aug 11, 2021	20.94	20.94	20.80	20.88
867	AMEX	DINT	Tue, Aug 10, 2021	20.93	20.98	20.81	20.85
866	AMEX	DINT	Mon, Aug 9, 2021	20.74	20.80	20.69	20.80
865	AMEX	DINT	Fri, Aug 6, 2021	20.67	20.68	20.52	20.61
864	AMEX	DINT	Thu, Aug 5, 2021	20.64	20.73	20.60	20.64
863	AMEX	DINT	Wed, Aug 4, 2021	20.68	20.78	20.56	20.65
862	AMEX	DINT	Tue, Aug 3, 2021	20.48	20.52	20.32	20.51
861	AMEX	DINT	Mon, Aug 2, 2021	20.42	20.49	20.32	20.32
860	AMEX	DINT	Fri, Jul 30, 2021	20.37	20.39	20.13	20.20
859	AMEX	DINT	Thu, Jul 29, 2021	20.51	20.51	20.35	20.40
858	AMEX	DINT	Wed, Jul 28, 2021	19.82	20.27	19.82	20.18
857	AMEX	DINT	Tue, Jul 27, 2021	19.59	19.72	19.35	19.65
856	AMEX	DINT	Mon, Jul 26, 2021	20.23	20.43	20.05	20.07
855	AMEX	DINT	Fri, Jul 23, 2021	20.89	21.12	20.64	20.73
854	AMEX	DINT	Thu, Jul 22, 2021	22.19	22.19	21.89	21.92
853	AMEX	DINT	Wed, Jul 21, 2021	21.75	22.03	21.69	22.03
852	AMEX	DINT	Tue, Jul 20, 2021	21.49	21.69	21.49	21.64
851	AMEX	DINT	Mon, Jul 19, 2021	21.53	21.65	21.32	21.40
850	AMEX	DINT	Fri, Jul 16, 2021	22.36	22.36	22.03	22.04
849	AMEX	DINT	Thu, Jul 15, 2021	22.33	22.54	22.33	22.35
848	AMEX	DINT	Wed, Jul 14, 2021	22.54	22.54	22.36	22.40
847	AMEX	DINT	Tue, Jul 13, 2021	22.37	22.63	22.26	22.35
846	AMEX	DINT	Mon, Jul 12, 2021	22.27	22.35	22.22	22.28
845	AMEX	DINT	Fri, Jul 9, 2021	22.06	22.37	22.06	22.31
844	AMEX	DINT	Thu, Jul 8, 2021	21.74	21.86	21.68	21.74
843	AMEX	DINT	Wed, Jul 7, 2021	22.52	22.52	22.29	22.29
842	AMEX	DINT	Tue, Jul 6, 2021	22.64	22.68	22.44	22.52
841	AMEX	DINT	Fri, Jul 2, 2021	23.03	23.03	22.87	22.91
840	AMEX	DINT	Thu, Jul 1, 2021	23.35	23.40	23.11	23.20
839	AMEX	DINT	Wed, Jun 30, 2021	23.26	23.38	23.26	23.29
838	AMEX	DINT	Tue, Jun 29, 2021	23.47	23.60	23.40	23.54
837	AMEX	DINT	Mon, Jun 28, 2021	23.65	23.65	23.39	23.43
836	AMEX	DINT	Fri, Jun 25, 2021	23.62	23.62	23.49	23.57
835	AMEX	DINT	Thu, Jun 24, 2021	23.21	23.44	23.21	23.41
834	AMEX	DINT	Wed, Jun 23, 2021	23.05	23.18	23.01	23.10
833	AMEX	DINT	Tue, Jun 22, 2021	22.78	22.91	22.72	22.84
832	AMEX	DINT	Mon, Jun 21, 2021	22.75	23.00	22.72	22.95
831	AMEX	DINT	Fri, Jun 18, 2021	22.85	22.85	22.67	22.69
830	AMEX	DINT	Thu, Jun 17, 2021	23.05	23.06	22.74	22.89
829	AMEX	DINT	Wed, Jun 16, 2021	23.26	23.33	22.98	22.99
828	AMEX	DINT	Tue, Jun 15, 2021	23.53	23.53	23.39	23.43
827	AMEX	DINT	Mon, Jun 14, 2021	23.40	23.48	23.38	23.43
826	AMEX	DINT	Fri, Jun 11, 2021	23.54	23.54	23.21	23.32
825	AMEX	DINT	Thu, Jun 10, 2021	23.52	23.59	23.42	23.42
824	AMEX	DINT	Wed, Jun 9, 2021	23.26	23.40	23.22	23.22
823	AMEX	DINT	Tue, Jun 8, 2021	23.42	23.42	23.26	23.35
822	AMEX	DINT	Mon, Jun 7, 2021	23.50	23.52	23.34	23.48
821	AMEX	DINT	Fri, Jun 4, 2021	23.70	23.70	23.55	23.62
820	AMEX	DINT	Thu, Jun 3, 2021	23.78	23.78	23.41	23.59
819	AMEX	DINT	Wed, Jun 2, 2021	24.07	24.07	23.98	23.99
818	AMEX	DINT	Tue, Jun 1, 2021	24.33	24.33	24.08	24.08
817	AMEX	DINT	Fri, May 28, 2021	23.53	23.75	23.53	23.69
816	AMEX	DINT	Thu, May 27, 2021	23.47	23.63	23.47	23.56
815	AMEX	DINT	Wed, May 26, 2021	23.53	23.58	23.49	23.49
814	AMEX	DINT	Tue, May 25, 2021	23.62	23.67	23.56	23.61
813	AMEX	DINT	Mon, May 24, 2021	23.53	23.53	23.25	23.25
812	AMEX	DINT	Fri, May 21, 2021	23.73	23.84	23.54	23.57
811	AMEX	DINT	Thu, May 20, 2021	23.59	23.87	23.59	23.83
810	AMEX	DINT	Wed, May 19, 2021	23.32	23.47	23.22	23.39
809	AMEX	DINT	Tue, May 18, 2021	23.63	23.73	23.55	23.57
808	AMEX	DINT	Mon, May 17, 2021	23.39	23.45	23.38	23.44
807	AMEX	DINT	Fri, May 14, 2021	23.15	23.50	23.15	23.47
806	AMEX	DINT	Thu, May 13, 2021	23.28	23.33	22.77	23.02
805	AMEX	DINT	Wed, May 12, 2021	23.77	23.77	23.29	23.29
804	AMEX	DINT	Tue, May 11, 2021	23.55	23.91	23.55	23.88
803	AMEX	DINT	Mon, May 10, 2021	24.40	24.40	24.05	24.08
802	AMEX	DINT	Fri, May 7, 2021	24.44	24.65	24.44	24.52
801	AMEX	DINT	Thu, May 6, 2021	24.09	24.28	24.05	24.25
800	AMEX	DINT	Wed, May 5, 2021	24.19	24.24	24.01	24.03
799	AMEX	DINT	Tue, May 4, 2021	24.17	24.18	23.88	23.99
798	AMEX	DINT	Mon, May 3, 2021	24.34	24.46	24.31	24.33
797	AMEX	DINT	Fri, Apr 30, 2021	24.47	24.58	24.27	24.32
796	AMEX	DINT	Thu, Apr 29, 2021	24.96	24.96	24.61	24.72
795	AMEX	DINT	Wed, Apr 28, 2021	24.76	24.92	24.76	24.87
794	AMEX	DINT	Tue, Apr 27, 2021	24.81	24.83	24.74	24.80
793	AMEX	DINT	Mon, Apr 26, 2021	24.69	24.74	24.65	24.71
792	AMEX	DINT	Fri, Apr 23, 2021	24.55	24.73	24.55	24.69
791	AMEX	DINT	Thu, Apr 22, 2021	24.49	24.55	24.28	24.38
790	AMEX	DINT	Wed, Apr 21, 2021	24.08	24.41	24.08	24.41
789	AMEX	DINT	Tue, Apr 20, 2021	24.64	24.64	24.21	24.29
788	AMEX	DINT	Mon, Apr 19, 2021	24.59	24.62	24.47	24.47
787	AMEX	DINT	Fri, Apr 16, 2021	24.60	24.71	24.60	24.65
786	AMEX	DINT	Thu, Apr 15, 2021	24.36	24.44	24.30	24.39
785	AMEX	DINT	Wed, Apr 14, 2021	24.42	24.46	24.27	24.27
784	AMEX	DINT	Tue, Apr 13, 2021	24.20	24.31	24.20	24.24
783	AMEX	DINT	Mon, Apr 12, 2021	24.30	24.37	24.26	24.26
782	AMEX	DINT	Fri, Apr 9, 2021	24.36	24.42	24.34	24.42
781	AMEX	DINT	Thu, Apr 8, 2021	24.54	24.58	24.46	24.52
780	AMEX	DINT	Wed, Apr 7, 2021	24.49	24.49	24.28	24.33
779	AMEX	DINT	Tue, Apr 6, 2021	24.50	24.79	24.48	24.63
778	AMEX	DINT	Mon, Apr 5, 2021	24.75	24.75	24.49	24.57
777	AMEX	DINT	Thu, Apr 1, 2021	24.31	24.44	24.31	24.38
776	AMEX	DINT	Wed, Mar 31, 2021	23.98	24.04	23.90	23.90
775	AMEX	DINT	Tue, Mar 30, 2021	23.86	23.98	23.84	23.94
774	AMEX	DINT	Mon, Mar 29, 2021	23.73	23.73	23.53	23.60
773	AMEX	DINT	Fri, Mar 26, 2021	23.77	23.86	23.40	23.86
772	AMEX	DINT	Thu, Mar 25, 2021	23.60	23.81	23.55	23.66
771	AMEX	DINT	Wed, Mar 24, 2021	23.94	24.01	23.70	23.70
770	AMEX	DINT	Tue, Mar 23, 2021	24.23	24.31	24.07	24.07
769	AMEX	DINT	Mon, Mar 22, 2021	24.50	24.53	24.36	24.52
768	AMEX	DINT	Fri, Mar 19, 2021	24.53	24.64	24.33	24.62
767	AMEX	DINT	Thu, Mar 18, 2021	24.62	24.76	24.48	24.48
766	AMEX	DINT	Wed, Mar 17, 2021	24.33	24.69	24.33	24.69
765	AMEX	DINT	Tue, Mar 16, 2021	24.58	24.71	24.56	24.62
764	AMEX	DINT	Mon, Mar 15, 2021	24.55	24.63	24.44	24.55
763	AMEX	DINT	Fri, Mar 12, 2021	24.51	24.65	24.51	24.61
762	AMEX	DINT	Thu, Mar 11, 2021	24.82	24.92	24.69	24.92
761	AMEX	DINT	Wed, Mar 10, 2021	24.79	24.79	24.34	24.34
760	AMEX	DINT	Tue, Mar 9, 2021	24.42	24.80	24.42	24.73
759	AMEX	DINT	Mon, Mar 8, 2021	24.25	24.40	24.17	24.20
758	AMEX	DINT	Fri, Mar 5, 2021	24.59	24.59	23.97	24.55
757	AMEX	DINT	Thu, Mar 4, 2021	24.79	24.85	24.31	24.36
756	AMEX	DINT	Wed, Mar 3, 2021	25.05	25.12	24.89	24.90
755	AMEX	DINT	Tue, Mar 2, 2021	24.96	25.05	24.93	24.95
754	AMEX	DINT	Mon, Mar 1, 2021	24.87	25.10	24.87	25.08
753	AMEX	DINT	Fri, Feb 26, 2021	24.57	24.58	24.33	24.44
752	AMEX	DINT	Thu, Feb 25, 2021	25.09	25.21	24.64	24.66
751	AMEX	DINT	Wed, Feb 24, 2021	24.91	25.10	24.84	25.10
750	AMEX	DINT	Tue, Feb 23, 2021	24.96	25.28	24.81	25.26
749	AMEX	DINT	Mon, Feb 22, 2021	25.27	25.36	25.12	25.12
748	AMEX	DINT	Fri, Feb 19, 2021	25.61	25.74	25.54	25.64
747	AMEX	DINT	Thu, Feb 18, 2021	25.38	25.47	25.27	25.46
746	AMEX	DINT	Wed, Feb 17, 2021	25.83	25.85	25.65	25.79
745	AMEX	DINT	Tue, Feb 16, 2021	25.82	25.89	25.74	25.84
744	AMEX	DINT	Fri, Feb 12, 2021	25.58	25.84	25.58	25.79
743	AMEX	DINT	Thu, Feb 11, 2021	25.57	25.76	25.54	25.63
742	AMEX	DINT	Wed, Feb 10, 2021	25.47	25.49	25.25	25.33
741	AMEX	DINT	Tue, Feb 9, 2021	24.91	25.26	24.91	25.26
740	AMEX	DINT	Mon, Feb 8, 2021	25.01	25.08	24.91	24.94
739	AMEX	DINT	Fri, Feb 5, 2021	24.81	24.96	24.81	24.87
738	AMEX	DINT	Thu, Feb 4, 2021	24.56	24.74	24.54	24.72
737	AMEX	DINT	Wed, Feb 3, 2021	24.65	24.69	24.55	24.63
736	AMEX	DINT	Tue, Feb 2, 2021	24.44	24.52	24.39	24.48
735	AMEX	DINT	Mon, Feb 1, 2021	24.08	24.25	24.00	24.25
734	AMEX	DINT	Fri, Jan 29, 2021	23.96	24.00	23.69	23.75
733	AMEX	DINT	Thu, Jan 28, 2021	24.05	24.25	24.00	24.20
732	AMEX	DINT	Wed, Jan 27, 2021	24.20	24.29	24.03	24.05
731	AMEX	DINT	Tue, Jan 26, 2021	24.81	24.81	24.64	24.69
730	AMEX	DINT	Mon, Jan 25, 2021	24.89	24.98	24.65	24.93
729	AMEX	DINT	Fri, Jan 22, 2021	24.73	24.77	24.68	24.75
728	AMEX	DINT	Thu, Jan 21, 2021	24.88	25.03	24.79	25.00
727	AMEX	DINT	Wed, Jan 20, 2021	24.86	24.88	24.74	24.87
726	AMEX	DINT	Tue, Jan 19, 2021	24.61	24.63	24.47	24.57
725	AMEX	DINT	Fri, Jan 15, 2021	24.30	24.31	24.09	24.18
724	AMEX	DINT	Thu, Jan 14, 2021	24.34	24.42	24.29	24.33
723	AMEX	DINT	Wed, Jan 13, 2021	24.00	24.22	23.94	24.11
722	AMEX	DINT	Tue, Jan 12, 2021	24.00	24.10	24.00	24.05
721	AMEX	DINT	Mon, Jan 11, 2021	23.87	24.00	23.76	23.90
720	AMEX	DINT	Fri, Jan 8, 2021	23.99	24.34	23.99	24.23
719	AMEX	DINT	Thu, Jan 7, 2021	23.68	23.77	23.61	23.77
718	AMEX	DINT	Wed, Jan 6, 2021	23.65	23.88	23.58	23.58
717	AMEX	DINT	Tue, Jan 5, 2021	23.42	23.76	23.42	23.71
716	AMEX	DINT	Mon, Jan 4, 2021	23.47	23.62	23.11	23.22
715	AMEX	DINT	Thu, Dec 31, 2020	23.46	23.46	23.22	23.29
714	AMEX	DINT	Wed, Dec 30, 2020	23.32	23.46	23.26	23.41
713	AMEX	DINT	Tue, Dec 29, 2020	23.03	23.07	22.92	23.05
712	AMEX	DINT	Mon, Dec 28, 2020	22.85	22.91	22.82	22.82
711	AMEX	DINT	Thu, Dec 24, 2020	22.86	22.95	22.80	22.88
710	AMEX	DINT	Wed, Dec 23, 2020	23.04	23.18	23.04	23.18
709	AMEX	DINT	Tue, Dec 22, 2020	22.80	22.81	22.70	22.80
708	AMEX	DINT	Mon, Dec 21, 2020	22.71	22.96	22.70	22.84
707	AMEX	DINT	Fri, Dec 18, 2020	23.01	23.01	22.90	22.94
706	AMEX	DINT	Thu, Dec 17, 2020	23.05	23.07	22.95	22.97
705	AMEX	DINT	Wed, Dec 16, 2020	22.84	22.93	22.84	22.85
704	AMEX	DINT	Tue, Dec 15, 2020	22.73	22.79	22.70	22.77
703	AMEX	DINT	Mon, Dec 14, 2020	22.83	22.83	22.71	22.71
702	AMEX	DINT	Fri, Dec 11, 2020	22.74	22.85	22.72	22.75
701	AMEX	DINT	Thu, Dec 10, 2020	22.70	22.88	22.70	22.83
700	AMEX	DINT	Wed, Dec 9, 2020	22.85	22.89	22.69	22.73
699	AMEX	DINT	Tue, Dec 8, 2020	22.78	22.79	22.68	22.72
698	AMEX	DINT	Mon, Dec 7, 2020	22.78	22.81	22.67	22.73
697	AMEX	DINT	Fri, Dec 4, 2020	22.91	22.91	22.80	22.83
696	AMEX	DINT	Thu, Dec 3, 2020	22.76	22.84	22.73	22.73
695	AMEX	DINT	Wed, Dec 2, 2020	22.64	22.71	22.59	22.68
694	AMEX	DINT	Tue, Dec 1, 2020	22.79	22.87	22.76	22.83
693	AMEX	DINT	Mon, Nov 30, 2020	22.98	22.98	22.59	22.59
692	AMEX	DINT	Fri, Nov 27, 2020	23.28	23.28	23.10	23.19
691	AMEX	DINT	Wed, Nov 25, 2020	23.01	23.08	22.97	23.08
690	AMEX	DINT	Tue, Nov 24, 2020	23.05	23.19	23.03	23.19
689	AMEX	DINT	Mon, Nov 23, 2020	22.99	22.99	22.76	22.82
688	AMEX	DINT	Fri, Nov 20, 2020	22.79	22.94	22.79	22.93
687	AMEX	DINT	Thu, Nov 19, 2020	22.50	22.72	22.47	22.69
686	AMEX	DINT	Wed, Nov 18, 2020	22.77	22.82	22.62	22.62
685	AMEX	DINT	Tue, Nov 17, 2020	22.74	22.86	22.69	22.78
684	AMEX	DINT	Mon, Nov 16, 2020	22.74	22.81	22.70	22.79
683	AMEX	DINT	Fri, Nov 13, 2020	22.54	22.57	22.37	22.48
682	AMEX	DINT	Thu, Nov 12, 2020	22.33	22.41	22.15	22.15
681	AMEX	DINT	Wed, Nov 11, 2020	22.20	22.42	22.17	22.28
680	AMEX	DINT	Tue, Nov 10, 2020	22.43	22.47	22.28	22.35
679	AMEX	DINT	Mon, Nov 9, 2020	23.34	23.34	22.55	22.56
678	AMEX	DINT	Fri, Nov 6, 2020	22.27	22.29	22.23	22.27
677	AMEX	DINT	Thu, Nov 5, 2020	22.07	22.25	21.98	22.18
676	AMEX	DINT	Wed, Nov 4, 2020	21.45	21.87	21.45	21.78
675	AMEX	DINT	Tue, Nov 3, 2020	21.05	21.28	21.04	21.28
674	AMEX	DINT	Mon, Nov 2, 2020	20.92	21.01	20.88	20.94
673	AMEX	DINT	Fri, Oct 30, 2020	20.77	20.78	20.55	20.62
672	AMEX	DINT	Thu, Oct 29, 2020	20.76	20.88	20.74	20.79
671	AMEX	DINT	Wed, Oct 28, 2020	20.69	20.71	20.60	20.60
670	AMEX	DINT	Tue, Oct 27, 2020	21.06	21.15	21.06	21.11
669	AMEX	DINT	Mon, Oct 26, 2020	21.20	21.20	20.96	21.12
668	AMEX	DINT	Fri, Oct 23, 2020	21.34	21.36	21.21	21.33
667	AMEX	DINT	Thu, Oct 22, 2020	21.22	21.29	21.16	21.29
666	AMEX	DINT	Wed, Oct 21, 2020	21.38	21.39	21.25	21.28
665	AMEX	DINT	Tue, Oct 20, 2020	21.10	21.34	21.10	21.28
664	AMEX	DINT	Mon, Oct 19, 2020	21.04	21.15	20.95	20.95
663	AMEX	DINT	Fri, Oct 16, 2020	20.99	21.05	20.96	20.96
662	AMEX	DINT	Thu, Oct 15, 2020	20.68	20.88	20.68	20.84
661	AMEX	DINT	Wed, Oct 14, 2020	21.19	21.22	21.03	21.08
660	AMEX	DINT	Tue, Oct 13, 2020	21.09	21.12	21.03	21.03
659	AMEX	DINT	Mon, Oct 12, 2020	21.24	21.31	21.24	21.27
658	AMEX	DINT	Fri, Oct 9, 2020	21.03	21.10	21.03	21.05
657	AMEX	DINT	Thu, Oct 8, 2020	20.84	20.92	20.81	20.90
656	AMEX	DINT	Wed, Oct 7, 2020	20.79	20.82	20.70	20.78
655	AMEX	DINT	Tue, Oct 6, 2020	20.51	20.74	20.46	20.56
654	AMEX	DINT	Mon, Oct 5, 2020	20.34	20.38	20.31	20.38
653	AMEX	DINT	Fri, Oct 2, 2020	20.15	20.24	20.15	20.15
652	AMEX	DINT	Thu, Oct 1, 2020	20.15	20.24	20.08	20.21
651	AMEX	DINT	Wed, Sep 30, 2020	19.94	20.09	19.94	20.03
650	AMEX	DINT	Tue, Sep 29, 2020	19.89	19.89	19.72	19.77
649	AMEX	DINT	Mon, Sep 28, 2020	19.84	19.84	19.74	19.81
648	AMEX	DINT	Fri, Sep 25, 2020	19.33	19.60	19.32	19.53
647	AMEX	DINT	Thu, Sep 24, 2020	19.54	19.69	19.48	19.56
646	AMEX	DINT	Wed, Sep 23, 2020	19.95	19.95	19.75	19.75
645	AMEX	DINT	Tue, Sep 22, 2020	19.78	19.84	19.65	19.75
644	AMEX	DINT	Mon, Sep 21, 2020	19.82	19.87	19.63	19.82
643	AMEX	DINT	Fri, Sep 18, 2020	20.25	20.25	20.13	20.16
642	AMEX	DINT	Thu, Sep 17, 2020	20.14	20.30	20.14	20.28
641	AMEX	DINT	Wed, Sep 16, 2020	20.41	20.53	20.38	20.38
640	AMEX	DINT	Tue, Sep 15, 2020	20.43	20.57	20.33	20.35
639	AMEX	DINT	Mon, Sep 14, 2020	20.26	20.33	20.26	20.26
638	AMEX	DINT	Fri, Sep 11, 2020	20.23	20.23	20.04	20.06
637	AMEX	DINT	Thu, Sep 10, 2020	20.32	20.32	19.93	19.93
636	AMEX	DINT	Wed, Sep 9, 2020	20.20	20.30	20.16	20.21
635	AMEX	DINT	Tue, Sep 8, 2020	20.00	20.15	19.91	20.06
634	AMEX	DINT	Fri, Sep 4, 2020	20.50	20.53	20.19	20.44
633	AMEX	DINT	Thu, Sep 3, 2020	20.71	20.73	20.30	20.39
632	AMEX	DINT	Wed, Sep 2, 2020	20.82	20.91	20.78	20.87
631	AMEX	DINT	Tue, Sep 1, 2020	20.67	20.84	20.67	20.83
630	AMEX	DINT	Mon, Aug 31, 2020	20.72	20.73	20.60	20.60
629	AMEX	DINT	Fri, Aug 28, 2020	20.75	20.90	20.75	20.90
628	AMEX	DINT	Thu, Aug 27, 2020	20.75	20.75	20.62	20.68
627	AMEX	DINT	Wed, Aug 26, 2020	20.57	20.64	20.57	20.60
626	AMEX	DINT	Tue, Aug 25, 2020	20.59	20.61	20.44	20.57
625	AMEX	DINT	Mon, Aug 24, 2020	20.51	20.51	20.42	20.46
624	AMEX	DINT	Fri, Aug 21, 2020	20.01	20.23	20.01	20.23
623	AMEX	DINT	Thu, Aug 20, 2020	19.87	20.00	19.87	20.00
622	AMEX	DINT	Wed, Aug 19, 2020	20.08	20.11	19.91	19.91
621	AMEX	DINT	Tue, Aug 18, 2020	20.17	20.17	20.04	20.12
620	AMEX	DINT	Mon, Aug 17, 2020	19.94	20.01	19.87	19.98
619	AMEX	DINT	Fri, Aug 14, 2020	19.84	19.84	19.67	19.67
618	AMEX	DINT	Thu, Aug 13, 2020	19.94	20.04	19.80	19.81
617	AMEX	DINT	Wed, Aug 12, 2020	20.01	20.08	19.98	20.05
616	AMEX	DINT	Tue, Aug 11, 2020	19.82	19.91	19.68	19.72
615	AMEX	DINT	Mon, Aug 10, 2020	19.71	19.72	19.57	19.70
614	AMEX	DINT	Fri, Aug 7, 2020	19.65	19.75	19.52	19.60
613	AMEX	DINT	Thu, Aug 6, 2020	19.86	19.95	19.79	19.95
612	AMEX	DINT	Wed, Aug 5, 2020	19.87	19.92	19.84	19.92
611	AMEX	DINT	Tue, Aug 4, 2020	19.56	19.84	19.56	19.67
610	AMEX	DINT	Mon, Aug 3, 2020	19.29	19.51	19.29	19.49
609	AMEX	DINT	Fri, Jul 31, 2020	19.26	19.26	19.10	19.17
608	AMEX	DINT	Thu, Jul 30, 2020	19.13	19.35	19.13	19.31
607	AMEX	DINT	Wed, Jul 29, 2020	19.39	19.42	19.27	19.36
606	AMEX	DINT	Tue, Jul 28, 2020	19.25	19.32	19.10	19.11
605	AMEX	DINT	Mon, Jul 27, 2020	19.26	19.35	19.23	19.35
604	AMEX	DINT	Fri, Jul 24, 2020	19.16	19.32	19.09	19.23
603	AMEX	DINT	Thu, Jul 23, 2020	19.57	19.57	19.26	19.30
602	AMEX	DINT	Wed, Jul 22, 2020	19.59	19.59	19.46	19.50
601	AMEX	DINT	Tue, Jul 21, 2020	19.78	19.78	19.65	19.70
600	AMEX	DINT	Mon, Jul 20, 2020	19.48	19.53	19.44	19.49
599	AMEX	DINT	Fri, Jul 17, 2020	19.43	19.43	19.31	19.43
598	AMEX	DINT	Thu, Jul 16, 2020	19.27	19.32	19.22	19.30
597	AMEX	DINT	Wed, Jul 15, 2020	19.55	19.63	19.46	19.54
596	AMEX	DINT	Tue, Jul 14, 2020	19.22	19.35	19.22	19.33
595	AMEX	DINT	Mon, Jul 13, 2020	19.72	19.78	19.30	19.31
594	AMEX	DINT	Fri, Jul 10, 2020	19.36	19.52	19.36	19.48
593	AMEX	DINT	Thu, Jul 9, 2020	19.55	19.55	19.34	19.46
592	AMEX	DINT	Wed, Jul 8, 2020	19.10	19.31	19.10	19.30
591	AMEX	DINT	Tue, Jul 7, 2020	19.02	19.07	18.90	18.90
590	AMEX	DINT	Mon, Jul 6, 2020	19.08	19.21	19.08	19.18
589	AMEX	DINT	Thu, Jul 2, 2020	18.56	18.65	18.56	18.60
588	AMEX	DINT	Wed, Jul 1, 2020	18.30	18.38	18.25	18.27
587	AMEX	DINT	Tue, Jun 30, 2020	18.18	18.31	18.18	18.26
586	AMEX	DINT	Mon, Jun 29, 2020	18.18	18.28	18.17	18.22
585	AMEX	DINT	Fri, Jun 26, 2020	18.37	18.37	18.10	18.15
584	AMEX	DINT	Thu, Jun 25, 2020	18.29	18.41	18.25	18.39
583	AMEX	DINT	Wed, Jun 24, 2020	18.49	18.49	18.28	18.36
582	AMEX	DINT	Tue, Jun 23, 2020	18.70	18.71	18.61	18.61
581	AMEX	DINT	Mon, Jun 22, 2020	18.38	18.45	18.36	18.45
580	AMEX	DINT	Fri, Jun 19, 2020	18.62	18.62	18.28	18.28
579	AMEX	DINT	Thu, Jun 18, 2020	18.45	18.47	18.39	18.47
578	AMEX	DINT	Wed, Jun 17, 2020	18.47	18.56	18.43	18.46
577	AMEX	DINT	Tue, Jun 16, 2020	18.51	18.61	18.27	18.30
576	AMEX	DINT	Mon, Jun 15, 2020	17.78	18.09	17.78	18.02
575	AMEX	DINT	Fri, Jun 12, 2020	18.09	18.17	17.82	17.99
574	AMEX	DINT	Thu, Jun 11, 2020	18.16	18.16	17.74	17.75
573	AMEX	DINT	Wed, Jun 10, 2020	18.56	18.67	18.46	18.56
572	AMEX	DINT	Tue, Jun 9, 2020	18.41	18.50	18.31	18.43
571	AMEX	DINT	Mon, Jun 8, 2020	18.67	18.69	18.58	18.62
570	AMEX	DINT	Fri, Jun 5, 2020	18.57	18.63	18.50	18.50
569	AMEX	DINT	Thu, Jun 4, 2020	18.14	18.23	18.11	18.16
568	AMEX	DINT	Wed, Jun 3, 2020	17.94	18.22	17.94	18.17
567	AMEX	DINT	Tue, Jun 2, 2020	17.53	17.64	17.50	17.64
566	AMEX	DINT	Mon, Jun 1, 2020	17.25	17.38	17.20	17.33
565	AMEX	DINT	Fri, May 29, 2020	16.91	17.09	16.74	17.09
564	AMEX	DINT	Thu, May 28, 2020	16.94	17.04	16.82	16.83
563	AMEX	DINT	Wed, May 27, 2020	16.89	16.89	16.74	16.85
562	AMEX	DINT	Tue, May 26, 2020	16.77	16.98	16.77	16.81
561	AMEX	DINT	Fri, May 22, 2020	16.35	16.35	16.15	16.17
560	AMEX	DINT	Thu, May 21, 2020	16.80	16.80	16.53	16.56
559	AMEX	DINT	Wed, May 20, 2020	16.97	16.98	16.78	16.85
558	AMEX	DINT	Tue, May 19, 2020	16.80	16.86	16.71	16.71
557	AMEX	DINT	Mon, May 18, 2020	16.49	16.71	16.44	16.69
556	AMEX	DINT	Fri, May 15, 2020	15.94	16.04	15.91	15.99
555	AMEX	DINT	Thu, May 14, 2020	15.74	16.06	15.72	16.06
554	AMEX	DINT	Wed, May 13, 2020	16.26	16.26	15.95	16.02
553	AMEX	DINT	Tue, May 12, 2020	16.30	16.38	16.11	16.15
552	AMEX	DINT	Mon, May 11, 2020	16.19	16.28	16.17	16.21
551	AMEX	DINT	Fri, May 8, 2020	16.21	16.33	16.20	16.30
550	AMEX	DINT	Thu, May 7, 2020	15.99	16.01	15.91	15.95
549	AMEX	DINT	Wed, May 6, 2020	15.96	15.96	15.82	15.82
548	AMEX	DINT	Tue, May 5, 2020	15.80	16.00	15.80	15.84
547	AMEX	DINT	Mon, May 4, 2020	15.68	15.69	15.56	15.67
546	AMEX	DINT	Fri, May 1, 2020	16.00	16.00	15.64	15.70
545	AMEX	DINT	Thu, Apr 30, 2020	16.39	16.43	16.13	16.23
544	AMEX	DINT	Wed, Apr 29, 2020	16.35	16.50	16.23	16.48
543	AMEX	DINT	Tue, Apr 28, 2020	16.18	16.19	15.82	15.85
542	AMEX	DINT	Mon, Apr 27, 2020	15.65	15.86	15.65	15.84
541	AMEX	DINT	Fri, Apr 24, 2020	15.49	15.49	15.28	15.40
540	AMEX	DINT	Thu, Apr 23, 2020	15.54	15.57	15.35	15.38
539	AMEX	DINT	Wed, Apr 22, 2020	15.59	15.59	15.47	15.50
538	AMEX	DINT	Tue, Apr 21, 2020	15.25	15.33	15.19	15.27
537	AMEX	DINT	Mon, Apr 20, 2020	15.53	15.77	15.51	15.54
536	AMEX	DINT	Fri, Apr 17, 2020	15.64	15.76	15.57	15.64
535	AMEX	DINT	Thu, Apr 16, 2020	15.33	15.39	15.16	15.27
534	AMEX	DINT	Wed, Apr 15, 2020	15.32	15.40	15.26	15.27
533	AMEX	DINT	Tue, Apr 14, 2020	15.63	15.80	15.60	15.70
532	AMEX	DINT	Mon, Apr 13, 2020	15.33	15.49	15.33	15.49
531	AMEX	DINT	Thu, Apr 9, 2020	15.58	15.58	15.38	15.51
530	AMEX	DINT	Wed, Apr 8, 2020	15.22	15.34	15.10	15.25
529	AMEX	DINT	Tue, Apr 7, 2020	15.55	15.59	15.21	15.21
528	AMEX	DINT	Mon, Apr 6, 2020	14.99	15.04	14.93	15.03
527	AMEX	DINT	Fri, Apr 3, 2020	14.31	14.42	14.28	14.37
526	AMEX	DINT	Thu, Apr 2, 2020	14.34	14.69	14.34	14.58
525	AMEX	DINT	Wed, Apr 1, 2020	14.51	14.57	14.29	14.34
524	AMEX	DINT	Tue, Mar 31, 2020	14.87	15.04	14.77	14.90
523	AMEX	DINT	Mon, Mar 30, 2020	14.75	14.81	14.65	14.78
522	AMEX	DINT	Fri, Mar 27, 2020	14.86	14.94	14.71	14.83
521	AMEX	DINT	Thu, Mar 26, 2020	14.86	15.68	14.86	15.68
520	AMEX	DINT	Wed, Mar 25, 2020	14.66	15.25	14.51	15.02
519	AMEX	DINT	Tue, Mar 24, 2020	13.78	14.48	13.78	14.48
518	AMEX	DINT	Mon, Mar 23, 2020	13.25	13.39	13.07	13.15
517	AMEX	DINT	Fri, Mar 20, 2020	13.88	13.96	13.31	13.35
516	AMEX	DINT	Thu, Mar 19, 2020	13.15	13.61	13.08	13.46
515	AMEX	DINT	Wed, Mar 18, 2020	13.51	13.71	12.99	13.38
514	AMEX	DINT	Tue, Mar 17, 2020	13.71	14.26	13.68	14.22
513	AMEX	DINT	Mon, Mar 16, 2020	14.36	14.38	13.82	13.87
512	AMEX	DINT	Fri, Mar 13, 2020	15.55	15.55	14.73	15.33
511	AMEX	DINT	Thu, Mar 12, 2020	14.98	15.00	14.15	14.56
510	AMEX	DINT	Wed, Mar 11, 2020	16.18	16.41	15.84	16.04
509	AMEX	DINT	Tue, Mar 10, 2020	16.84	17.00	16.39	16.75
508	AMEX	DINT	Mon, Mar 9, 2020	16.84	17.08	16.17	16.42
507	AMEX	DINT	Fri, Mar 6, 2020	17.56	17.57	17.25	17.41
506	AMEX	DINT	Thu, Mar 5, 2020	18.03	18.11	17.89	17.91
505	AMEX	DINT	Wed, Mar 4, 2020	18.17	18.24	18.02	18.21
504	AMEX	DINT	Tue, Mar 3, 2020	18.28	18.40	17.79	17.94
503	AMEX	DINT	Mon, Mar 2, 2020	17.95	18.17	17.72	18.14
502	AMEX	DINT	Fri, Feb 28, 2020	17.60	17.83	17.43	17.65
501	AMEX	DINT	Thu, Feb 27, 2020	18.15	18.40	18.00	18.10
500	AMEX	DINT	Wed, Feb 26, 2020	18.72	18.72	18.40	18.40
499	AMEX	DINT	Tue, Feb 25, 2020	18.74	18.76	18.29	18.33
498	AMEX	DINT	Mon, Feb 24, 2020	18.49	18.68	18.49	18.61
497	AMEX	DINT	Fri, Feb 21, 2020	19.38	19.40	19.21	19.24
496	AMEX	DINT	Thu, Feb 20, 2020	19.62	19.62	19.38	19.42
495	AMEX	DINT	Wed, Feb 19, 2020	19.51	19.58	19.51	19.54
494	AMEX	DINT	Tue, Feb 18, 2020	19.48	19.48	19.33	19.40
493	AMEX	DINT	Fri, Feb 14, 2020	19.59	19.62	19.50	19.54
492	AMEX	DINT	Thu, Feb 13, 2020	19.52	19.67	19.50	19.59
491	AMEX	DINT	Wed, Feb 12, 2020	19.64	19.74	19.61	19.70
490	AMEX	DINT	Tue, Feb 11, 2020	19.49	19.52	19.37	19.38
489	AMEX	DINT	Mon, Feb 10, 2020	19.21	19.21	19.09	19.15
488	AMEX	DINT	Fri, Feb 7, 2020	19.25	19.27	19.15	19.16
487	AMEX	DINT	Thu, Feb 6, 2020	19.32	19.38	19.32	19.33
486	AMEX	DINT	Wed, Feb 5, 2020	19.42	19.42	19.17	19.23
485	AMEX	DINT	Tue, Feb 4, 2020	19.12	19.24	19.12	19.19
484	AMEX	DINT	Mon, Feb 3, 2020	18.67	18.78	18.63	18.74
483	AMEX	DINT	Fri, Jan 31, 2020	18.64	18.67	18.41	18.45
482	AMEX	DINT	Thu, Jan 30, 2020	18.75	18.77	18.61	18.75
481	AMEX	DINT	Wed, Jan 29, 2020	19.07	19.12	18.98	19.04
480	AMEX	DINT	Tue, Jan 28, 2020	18.76	18.97	18.70	18.93
479	AMEX	DINT	Mon, Jan 27, 2020	18.49	18.70	18.40	18.61
478	AMEX	DINT	Fri, Jan 24, 2020	19.58	19.58	19.12	19.12
477	AMEX	DINT	Thu, Jan 23, 2020	19.40	19.48	19.25	19.45
476	AMEX	DINT	Wed, Jan 22, 2020	19.80	19.80	19.60	19.63
475	AMEX	DINT	Tue, Jan 21, 2020	19.69	19.77	19.53	19.59
474	AMEX	DINT	Fri, Jan 17, 2020	20.01	20.04	19.89	19.93
473	AMEX	DINT	Thu, Jan 16, 2020	19.98	19.98	19.91	19.96
472	AMEX	DINT	Wed, Jan 15, 2020	19.89	19.94	19.79	19.85
471	AMEX	DINT	Tue, Jan 14, 2020	19.85	19.91	19.76	19.85
470	AMEX	DINT	Mon, Jan 13, 2020	19.77	19.95	19.74	19.91
469	AMEX	DINT	Fri, Jan 10, 2020	19.80	19.80	19.65	19.67
468	AMEX	DINT	Thu, Jan 9, 2020	19.70	19.77	19.65	19.74
467	AMEX	DINT	Wed, Jan 8, 2020	19.51	19.69	19.51	19.56
466	AMEX	DINT	Tue, Jan 7, 2020	19.53	19.71	19.53	19.56
465	AMEX	DINT	Mon, Jan 6, 2020	19.45	19.56	19.37	19.50
464	AMEX	DINT	Fri, Jan 3, 2020	19.51	19.59	19.42	19.42
463	AMEX	DINT	Thu, Jan 2, 2020	19.41	19.54	19.41	19.54
462	AMEX	DINT	Tue, Dec 31, 2019	19.07	19.09	18.94	19.03
461	AMEX	DINT	Mon, Dec 30, 2019	19.21	19.21	19.06	19.07
460	AMEX	DINT	Fri, Dec 27, 2019	19.26	19.26	19.09	19.10
459	AMEX	DINT	Thu, Dec 26, 2019	19.53	19.71	19.53	19.66
458	AMEX	DINT	Tue, Dec 24, 2019	19.50	19.61	19.50	19.51
457	AMEX	DINT	Mon, Dec 23, 2019	19.45	19.53	19.44	19.48
456	AMEX	DINT	Fri, Dec 20, 2019	19.45	19.45	19.31	19.34
455	AMEX	DINT	Thu, Dec 19, 2019	19.40	19.40	19.25	19.29
454	AMEX	DINT	Wed, Dec 18, 2019	19.35	19.41	19.32	19.34
453	AMEX	DINT	Tue, Dec 17, 2019	19.27	19.31	19.23	19.29
452	AMEX	DINT	Mon, Dec 16, 2019	19.11	19.17	19.11	19.14
451	AMEX	DINT	Fri, Dec 13, 2019	18.91	19.07	18.88	18.95
450	AMEX	DINT	Thu, Dec 12, 2019	18.66	18.90	18.66	18.88
449	AMEX	DINT	Wed, Dec 11, 2019	18.57	18.64	18.49	18.60
448	AMEX	DINT	Tue, Dec 10, 2019	18.41	18.44	18.41	18.43
447	AMEX	DINT	Mon, Dec 9, 2019	18.58	18.58	18.43	18.43
446	AMEX	DINT	Fri, Dec 6, 2019	18.50	18.50	18.42	18.45
445	AMEX	DINT	Thu, Dec 5, 2019	18.27	18.35	18.26	18.31
444	AMEX	DINT	Wed, Dec 4, 2019	18.28	18.28	18.21	18.22
443	AMEX	DINT	Tue, Dec 3, 2019	18.01	18.10	17.90	18.07
442	AMEX	DINT	Mon, Dec 2, 2019	18.35	18.35	18.21	18.28
441	AMEX	DINT	Fri, Nov 29, 2019	18.41	18.50	18.34	18.34
440	AMEX	DINT	Wed, Nov 27, 2019	18.74	18.74	18.54	18.55
439	AMEX	DINT	Tue, Nov 26, 2019	18.50	18.57	18.47	18.56
438	AMEX	DINT	Mon, Nov 25, 2019	18.42	18.55	18.39	18.55
437	AMEX	DINT	Fri, Nov 22, 2019	18.31	18.31	18.18	18.28
436	AMEX	DINT	Thu, Nov 21, 2019	18.08	18.17	18.08	18.10
435	AMEX	DINT	Wed, Nov 20, 2019	18.21	18.23	18.12	18.16
434	AMEX	DINT	Tue, Nov 19, 2019	18.40	18.42	18.24	18.29
433	AMEX	DINT	Mon, Nov 18, 2019	18.39	18.39	18.35	18.36
432	AMEX	DINT	Fri, Nov 15, 2019	18.46	18.47	18.39	18.39
431	AMEX	DINT	Thu, Nov 14, 2019	18.37	18.37	18.27	18.35
430	AMEX	DINT	Wed, Nov 13, 2019	18.29	18.36	18.29	18.30
429	AMEX	DINT	Tue, Nov 12, 2019	18.56	18.56	18.45	18.49
428	AMEX	DINT	Mon, Nov 11, 2019	18.41	18.53	18.40	18.53
427	AMEX	DINT	Fri, Nov 8, 2019	18.68	18.68	18.61	18.61
426	AMEX	DINT	Thu, Nov 7, 2019	18.74	18.79	18.72	18.75
425	AMEX	DINT	Wed, Nov 6, 2019	18.51	18.62	18.48	18.54
424	AMEX	DINT	Tue, Nov 5, 2019	18.56	18.57	18.48	18.53
423	AMEX	DINT	Mon, Nov 4, 2019	18.43	18.52	18.31	18.51
422	AMEX	DINT	Fri, Nov 1, 2019	18.09	18.20	18.08	18.16
421	AMEX	DINT	Thu, Oct 31, 2019	18.00	18.00	17.93	17.93
420	AMEX	DINT	Wed, Oct 30, 2019	18.09	18.14	18.02	18.10
419	AMEX	DINT	Tue, Oct 29, 2019	18.03	18.10	18.02	18.08
418	AMEX	DINT	Mon, Oct 28, 2019	18.16	18.16	18.05	18.07
417	AMEX	DINT	Fri, Oct 25, 2019	17.84	17.92	17.80	17.92
416	AMEX	DINT	Thu, Oct 24, 2019	17.80	17.93	17.80	17.91
415	AMEX	DINT	Wed, Oct 23, 2019	17.65	17.71	17.62	17.71
414	AMEX	DINT	Tue, Oct 22, 2019	17.92	17.93	17.64	17.68
413	AMEX	DINT	Mon, Oct 21, 2019	17.92	17.94	17.85	17.92
412	AMEX	DINT	Fri, Oct 18, 2019	17.80	17.81	17.67	17.75
411	AMEX	DINT	Thu, Oct 17, 2019	17.88	17.88	17.75	17.75
410	AMEX	DINT	Wed, Oct 16, 2019	17.72	17.79	17.70	17.70
409	AMEX	DINT	Tue, Oct 15, 2019	17.61	17.78	17.61	17.78
408	AMEX	DINT	Mon, Oct 14, 2019	17.57	17.59	17.48	17.49
407	AMEX	DINT	Fri, Oct 11, 2019	17.69	17.76	17.57	17.67
406	AMEX	DINT	Thu, Oct 10, 2019	17.10	17.35	17.10	17.26
405	AMEX	DINT	Wed, Oct 9, 2019	17.09	17.13	17.00	17.13
404	AMEX	DINT	Tue, Oct 8, 2019	17.09	17.12	16.90	16.93
403	AMEX	DINT	Mon, Oct 7, 2019	17.31	17.39	17.31	17.36
402	AMEX	DINT	Fri, Oct 4, 2019	17.29	17.36	17.26	17.36
401	AMEX	DINT	Thu, Oct 3, 2019	17.05	17.27	16.95	17.18
400	AMEX	DINT	Wed, Oct 2, 2019	17.14	17.14	16.99	17.08
399	AMEX	DINT	Tue, Oct 1, 2019	17.42	17.42	17.28	17.33
398	AMEX	DINT	Mon, Sep 30, 2019	17.41	17.43	17.33	17.40
397	AMEX	DINT	Fri, Sep 27, 2019	17.57	17.62	17.16	17.16
396	AMEX	DINT	Thu, Sep 26, 2019	17.53	17.54	17.49	17.51
395	AMEX	DINT	Wed, Sep 25, 2019	17.37	17.54	17.36	17.54
394	AMEX	DINT	Tue, Sep 24, 2019	17.77	17.77	17.43	17.44
393	AMEX	DINT	Mon, Sep 23, 2019	17.79	17.82	17.73	17.79
392	AMEX	DINT	Fri, Sep 20, 2019	17.97	17.97	17.80	17.83
391	AMEX	DINT	Thu, Sep 19, 2019	18.01	18.03	17.94	17.95
390	AMEX	DINT	Wed, Sep 18, 2019	17.93	17.93	17.85	17.89
389	AMEX	DINT	Tue, Sep 17, 2019	17.93	17.95	17.89	17.89
388	AMEX	DINT	Mon, Sep 16, 2019	18.05	18.05	17.96	18.01
387	AMEX	DINT	Fri, Sep 13, 2019	18.08	18.12	18.07	18.07
386	AMEX	DINT	Thu, Sep 12, 2019	17.94	18.06	17.86	18.04
385	AMEX	DINT	Wed, Sep 11, 2019	17.71	17.79	17.71	17.79
384	AMEX	DINT	Tue, Sep 10, 2019	17.58	17.60	17.54	17.54
383	AMEX	DINT	Mon, Sep 9, 2019	17.68	17.72	17.62	17.67
382	AMEX	DINT	Fri, Sep 6, 2019	17.56	17.60	17.50	17.51
381	AMEX	DINT	Thu, Sep 5, 2019	17.40	17.52	17.39	17.50
380	AMEX	DINT	Wed, Sep 4, 2019	17.22	17.22	17.10	17.20
379	AMEX	DINT	Tue, Sep 3, 2019	17.02	17.05	16.91	16.92
378	AMEX	DINT	Fri, Aug 30, 2019	17.27	17.29	17.18	17.18
377	AMEX	DINT	Thu, Aug 29, 2019	17.16	17.16	17.08	17.12
376	AMEX	DINT	Wed, Aug 28, 2019	16.76	16.96	16.76	16.91
375	AMEX	DINT	Tue, Aug 27, 2019	16.82	16.91	16.80	16.87
374	AMEX	DINT	Mon, Aug 26, 2019	16.92	16.92	16.81	16.83
373	AMEX	DINT	Fri, Aug 23, 2019	16.95	17.12	16.69	16.69
372	AMEX	DINT	Thu, Aug 22, 2019	17.11	17.11	16.92	16.92
371	AMEX	DINT	Wed, Aug 21, 2019	17.17	17.17	17.13	17.14
370	AMEX	DINT	Tue, Aug 20, 2019	16.99	17.07	16.92	17.07
369	AMEX	DINT	Mon, Aug 19, 2019	17.16	17.16	17.05	17.05
368	AMEX	DINT	Fri, Aug 16, 2019	16.74	16.92	16.74	16.92
367	AMEX	DINT	Thu, Aug 15, 2019	16.61	16.63	16.50	16.50
366	AMEX	DINT	Wed, Aug 14, 2019	16.68	16.68	16.49	16.53
365	AMEX	DINT	Tue, Aug 13, 2019	16.66	17.12	16.66	17.05
364	AMEX	DINT	Mon, Aug 12, 2019	16.75	16.77	16.68	16.70
363	AMEX	DINT	Fri, Aug 9, 2019	16.90	16.94	16.81	16.92
362	AMEX	DINT	Thu, Aug 8, 2019	16.87	17.01	16.87	16.94
361	AMEX	DINT	Wed, Aug 7, 2019	16.38	16.71	16.38	16.71
360	AMEX	DINT	Tue, Aug 6, 2019	16.59	16.59	16.42	16.55
359	AMEX	DINT	Mon, Aug 5, 2019	16.63	16.63	16.37	16.44
358	AMEX	DINT	Fri, Aug 2, 2019	17.20	17.20	17.03	17.15
357	AMEX	DINT	Thu, Aug 1, 2019	17.68	17.79	17.26	17.45
356	AMEX	DINT	Wed, Jul 31, 2019	17.72	17.74	17.45	17.64
355	AMEX	DINT	Tue, Jul 30, 2019	17.62	17.66	17.61	17.66
354	AMEX	DINT	Mon, Jul 29, 2019	17.80	17.83	17.76	17.77
353	AMEX	DINT	Fri, Jul 26, 2019	17.92	17.96	17.80	17.90
352	AMEX	DINT	Thu, Jul 25, 2019	17.99	17.99	17.89	17.94
351	AMEX	DINT	Wed, Jul 24, 2019	18.10	18.14	18.07	18.07
350	AMEX	DINT	Tue, Jul 23, 2019	18.04	18.04	17.95	18.01
349	AMEX	DINT	Mon, Jul 22, 2019	17.76	17.77	17.72	17.72
348	AMEX	DINT	Fri, Jul 19, 2019	17.66	17.78	17.66	17.68
347	AMEX	DINT	Thu, Jul 18, 2019	17.63	17.63	17.56	17.56
346	AMEX	DINT	Wed, Jul 17, 2019	17.63	17.63	17.57	17.60
345	AMEX	DINT	Tue, Jul 16, 2019	17.71	17.75	17.61	17.62
344	AMEX	DINT	Mon, Jul 15, 2019	17.66	17.66	17.58	17.58
343	AMEX	DINT	Fri, Jul 12, 2019	17.50	17.59	17.49	17.58
342	AMEX	DINT	Thu, Jul 11, 2019	17.50	17.56	17.42	17.45
341	AMEX	DINT	Wed, Jul 10, 2019	17.63	17.64	17.53	17.54
340	AMEX	DINT	Tue, Jul 9, 2019	17.53	17.53	17.49	17.49
339	AMEX	DINT	Mon, Jul 8, 2019	17.80	17.86	17.57	17.57
338	AMEX	DINT	Fri, Jul 5, 2019	18.02	18.02	17.89	17.96
337	AMEX	DINT	Wed, Jul 3, 2019	18.07	18.08	18.06	18.08
336	AMEX	DINT	Tue, Jul 2, 2019	18.10	18.13	18.02	18.12
335	AMEX	DINT	Mon, Jul 1, 2019	18.24	18.25	17.99	18.05
334	AMEX	DINT	Fri, Jun 28, 2019	17.81	17.86	17.78	17.84
333	AMEX	DINT	Thu, Jun 27, 2019	17.72	17.77	17.70	17.72
332	AMEX	DINT	Wed, Jun 26, 2019	17.51	17.67	17.51	17.62
331	AMEX	DINT	Tue, Jun 25, 2019	17.41	17.41	17.37	17.37
330	AMEX	DINT	Mon, Jun 24, 2019	17.58	17.64	17.57	17.60
329	AMEX	DINT	Fri, Jun 21, 2019	17.66	17.71	17.64	17.67
328	AMEX	DINT	Thu, Jun 20, 2019	17.77	17.78	17.70	17.70
327	AMEX	DINT	Wed, Jun 19, 2019	17.46	17.53	17.43	17.53
326	AMEX	DINT	Tue, Jun 18, 2019	17.23	17.51	17.23	17.38
325	AMEX	DINT	Mon, Jun 17, 2019	17.04	17.08	17.04	17.05
324	AMEX	DINT	Fri, Jun 14, 2019	17.09	17.09	17.03	17.05
323	AMEX	DINT	Thu, Jun 13, 2019	17.33	17.33	17.18	17.25
322	AMEX	DINT	Wed, Jun 12, 2019	17.18	17.18	17.11	17.11
321	AMEX	DINT	Tue, Jun 11, 2019	17.45	17.45	17.29	17.35
320	AMEX	DINT	Mon, Jun 10, 2019	17.20	17.27	17.20	17.21
319	AMEX	DINT	Fri, Jun 7, 2019	17.10	17.16	17.09	17.10
318	AMEX	DINT	Thu, Jun 6, 2019	16.90	16.91	16.78	16.91
317	AMEX	DINT	Wed, Jun 5, 2019	17.08	17.09	16.88	16.93
316	AMEX	DINT	Tue, Jun 4, 2019	16.95	17.09	16.95	17.07
315	AMEX	DINT	Mon, Jun 3, 2019	16.80	16.81	16.73	16.77
314	AMEX	DINT	Fri, May 31, 2019	16.72	16.72	16.72	16.72
313	AMEX	DINT	Thu, May 30, 2019	16.87	16.88	16.82	16.83
312	AMEX	DINT	Wed, May 29, 2019	16.75	16.82	16.71	16.82
311	AMEX	DINT	Tue, May 28, 2019	17.06	17.06	16.93	16.94
310	AMEX	DINT	Fri, May 24, 2019	17.04	17.04	16.99	17.01
309	AMEX	DINT	Thu, May 23, 2019	16.95	16.95	16.90	16.92
308	AMEX	DINT	Wed, May 22, 2019	17.41	17.42	17.25	17.25
307	AMEX	DINT	Tue, May 21, 2019	17.36	17.50	17.36	17.49
306	AMEX	DINT	Mon, May 20, 2019	17.20	17.21	17.16	17.21
305	AMEX	DINT	Fri, May 17, 2019	17.55	17.55	17.43	17.43
304	AMEX	DINT	Thu, May 16, 2019	17.79	17.92	17.77	17.80
303	AMEX	DINT	Wed, May 15, 2019	17.65	17.90	17.57	17.81
302	AMEX	DINT	Tue, May 14, 2019	17.68	17.74	17.60	17.66
301	AMEX	DINT	Mon, May 13, 2019	17.52	17.52	17.35	17.44
300	AMEX	DINT	Fri, May 10, 2019	17.96	17.99	17.79	17.93
299	AMEX	DINT	Thu, May 9, 2019	17.61	17.91	17.57	17.91
298	AMEX	DINT	Wed, May 8, 2019	18.10	18.10	18.07	18.07
297	AMEX	DINT	Tue, May 7, 2019	18.22	18.22	17.85	17.97
296	AMEX	DINT	Mon, May 6, 2019	18.21	18.37	18.21	18.37
295	AMEX	DINT	Fri, May 3, 2019	18.70	18.82	18.70	18.79
294	AMEX	DINT	Thu, May 2, 2019	18.69	18.75	18.57	18.63
293	AMEX	DINT	Wed, May 1, 2019	18.88	18.90	18.66	18.66
292	AMEX	DINT	Tue, Apr 30, 2019	18.93	18.93	18.77	18.87
291	AMEX	DINT	Mon, Apr 29, 2019	18.86	18.91	18.81	18.91
290	AMEX	DINT	Fri, Apr 26, 2019	18.72	18.76	18.70	18.76
289	AMEX	DINT	Thu, Apr 25, 2019	18.51	18.71	18.50	18.71
288	AMEX	DINT	Wed, Apr 24, 2019	18.62	18.64	18.57	18.62
287	AMEX	DINT	Tue, Apr 23, 2019	18.53	18.82	18.53	18.82
286	AMEX	DINT	Mon, Apr 22, 2019	18.61	18.68	18.61	18.64
285	AMEX	DINT	Thu, Apr 18, 2019	18.63	18.72	18.63	18.68
284	AMEX	DINT	Wed, Apr 17, 2019	18.69	18.72	18.65	18.71
283	AMEX	DINT	Tue, Apr 16, 2019	18.60	18.62	18.59	18.62
282	AMEX	DINT	Mon, Apr 15, 2019	18.49	18.49	18.39	18.41
281	AMEX	DINT	Fri, Apr 12, 2019	18.60	18.64	18.57	18.58
280	AMEX	DINT	Thu, Apr 11, 2019	18.38	18.41	18.36	18.40
279	AMEX	DINT	Wed, Apr 10, 2019	18.29	18.37	18.27	18.37
278	AMEX	DINT	Tue, Apr 9, 2019	18.51	18.51	18.26	18.28
277	AMEX	DINT	Mon, Apr 8, 2019	18.53	18.55	18.47	18.51
276	AMEX	DINT	Fri, Apr 5, 2019	18.43	18.52	18.43	18.49
275	AMEX	DINT	Thu, Apr 4, 2019	18.26	18.35	18.26	18.31
274	AMEX	DINT	Wed, Apr 3, 2019	18.31	18.31	18.31	18.31
273	AMEX	DINT	Tue, Apr 2, 2019	18.19	18.19	18.10	18.13
272	AMEX	DINT	Mon, Apr 1, 2019	18.18	18.22	18.14	18.18
271	AMEX	DINT	Fri, Mar 29, 2019	17.79	17.92	17.79	17.91
270	AMEX	DINT	Thu, Mar 28, 2019	17.56	17.57	17.56	17.57
269	AMEX	DINT	Wed, Mar 27, 2019	17.56	17.56	17.56	17.56
268	AMEX	DINT	Tue, Mar 26, 2019	17.56	17.56	17.53	17.55
267	AMEX	DINT	Mon, Mar 25, 2019	17.42	17.55	17.39	17.55
266	AMEX	DINT	Fri, Mar 22, 2019	17.74	17.74	17.46	17.46
265	AMEX	DINT	Thu, Mar 21, 2019	17.88	18.01	17.87	17.97
264	AMEX	DINT	Wed, Mar 20, 2019	17.90	18.09	17.84	17.99
263	AMEX	DINT	Tue, Mar 19, 2019	18.09	18.09	18.00	18.00
262	AMEX	DINT	Mon, Mar 18, 2019	17.93	18.00	17.93	18.00
261	AMEX	DINT	Fri, Mar 15, 2019	17.81	17.84	17.81	17.82
260	AMEX	DINT	Thu, Mar 14, 2019	17.72	17.72	17.63	17.63
259	AMEX	DINT	Wed, Mar 13, 2019	17.68	17.75	17.68	17.70
258	AMEX	DINT	Tue, Mar 12, 2019	17.69	17.75	17.69	17.74
257	AMEX	DINT	Mon, Mar 11, 2019	17.56	17.76	17.55	17.75
256	AMEX	DINT	Fri, Mar 8, 2019	17.31	17.45	17.28	17.42
255	AMEX	DINT	Thu, Mar 7, 2019	17.65	17.65	17.58	17.58
254	AMEX	DINT	Wed, Mar 6, 2019	18.24	18.24	18.01	18.05
253	AMEX	DINT	Tue, Mar 5, 2019	18.10	18.18	18.10	18.18
252	AMEX	DINT	Mon, Mar 4, 2019	18.11	18.11	17.94	17.98
251	AMEX	DINT	Fri, Mar 1, 2019	18.08	18.09	17.95	17.95
250	AMEX	DINT	Thu, Feb 28, 2019	17.95	17.95	17.83	17.90
249	AMEX	DINT	Wed, Feb 27, 2019	17.88	17.88	17.80	17.81
248	AMEX	DINT	Tue, Feb 26, 2019	17.85	17.96	17.84	17.95
247	AMEX	DINT	Mon, Feb 25, 2019	17.97	18.03	17.86	17.90
246	AMEX	DINT	Fri, Feb 22, 2019	17.61	17.72	17.59	17.72
245	AMEX	DINT	Thu, Feb 21, 2019	17.41	17.41	17.34	17.34
244	AMEX	DINT	Wed, Feb 20, 2019	17.56	17.62	17.50	17.53
243	AMEX	DINT	Tue, Feb 19, 2019	17.14	17.34	17.14	17.29
242	AMEX	DINT	Fri, Feb 15, 2019	17.13	17.17	17.10	17.17
241	AMEX	DINT	Thu, Feb 14, 2019	16.98	17.06	16.94	17.04
240	AMEX	DINT	Wed, Feb 13, 2019	17.07	17.07	16.98	17.03
239	AMEX	DINT	Tue, Feb 12, 2019	17.00	17.02	16.97	17.01
238	AMEX	DINT	Mon, Feb 11, 2019	16.85	16.88	16.84	16.84
237	AMEX	DINT	Fri, Feb 8, 2019	16.74	16.82	16.64	16.81
236	AMEX	DINT	Thu, Feb 7, 2019	16.93	16.93	16.76	16.82
235	AMEX	DINT	Wed, Feb 6, 2019	17.12	17.14	17.08	17.08
234	AMEX	DINT	Tue, Feb 5, 2019	17.15	17.21	17.15	17.18
233	AMEX	DINT	Mon, Feb 4, 2019	16.88	16.94	16.87	16.90
232	AMEX	DINT	Fri, Feb 1, 2019	16.97	16.98	16.90	16.90
231	AMEX	DINT	Thu, Jan 31, 2019	16.98	17.04	16.94	16.99
230	AMEX	DINT	Wed, Jan 30, 2019	16.77	16.96	16.71	16.89
229	AMEX	DINT	Tue, Jan 29, 2019	16.73	16.73	16.62	16.62
228	AMEX	DINT	Mon, Jan 28, 2019	16.54	16.65	16.54	16.63
227	AMEX	DINT	Fri, Jan 25, 2019	16.69	16.80	16.69	16.72
226	AMEX	DINT	Thu, Jan 24, 2019	16.50	16.51	16.45	16.51
225	AMEX	DINT	Wed, Jan 23, 2019	16.39	16.44	16.29	16.34
224	AMEX	DINT	Tue, Jan 22, 2019	16.60	16.60	16.32	16.32
223	AMEX	DINT	Fri, Jan 18, 2019	16.47	16.64	16.46	16.63
222	AMEX	DINT	Thu, Jan 17, 2019	16.13	16.38	16.13	16.26
221	AMEX	DINT	Wed, Jan 16, 2019	16.23	16.30	16.23	16.25
220	AMEX	DINT	Tue, Jan 15, 2019	16.09	16.10	16.02	16.09
219	AMEX	DINT	Mon, Jan 14, 2019	15.90	15.98	15.90	15.90
218	AMEX	DINT	Fri, Jan 11, 2019	15.94	16.05	15.93	15.97
217	AMEX	DINT	Thu, Jan 10, 2019	16.08	16.08	15.99	16.04
216	AMEX	DINT	Wed, Jan 9, 2019	16.02	16.09	15.98	16.08
215	AMEX	DINT	Tue, Jan 8, 2019	15.72	15.76	15.60	15.76
214	AMEX	DINT	Mon, Jan 7, 2019	15.54	15.64	15.54	15.63
213	AMEX	DINT	Fri, Jan 4, 2019	15.20	15.54	15.20	15.47
212	AMEX	DINT	Thu, Jan 3, 2019	14.92	15.02	14.81	14.90
211	AMEX	DINT	Wed, Jan 2, 2019	15.19	15.19	15.10	15.10
210	AMEX	DINT	Mon, Dec 31, 2018	15.18	15.20	15.00	15.08
209	AMEX	DINT	Fri, Dec 28, 2018	15.16	15.19	15.03	15.13
208	AMEX	DINT	Thu, Dec 27, 2018	14.73	15.01	14.71	15.01
207	AMEX	DINT	Wed, Dec 26, 2018	14.57	14.91	14.53	14.91
206	AMEX	DINT	Mon, Dec 24, 2018	14.63	14.81	14.54	14.59
205	AMEX	DINT	Fri, Dec 21, 2018	14.95	15.00	14.68	14.74
204	AMEX	DINT	Thu, Dec 20, 2018	15.09	15.12	14.89	14.92
203	AMEX	DINT	Wed, Dec 19, 2018	15.26	15.39	14.95	15.01
202	AMEX	DINT	Tue, Dec 18, 2018	15.42	15.44	15.23	15.28
201	AMEX	DINT	Mon, Dec 17, 2018	15.34	15.48	15.21	15.21
200	AMEX	DINT	Fri, Dec 14, 2018	15.61	15.62	15.43	15.43
199	AMEX	DINT	Thu, Dec 13, 2018	15.85	15.85	15.73	15.78
198	AMEX	DINT	Wed, Dec 12, 2018	15.81	15.96	15.81	15.81
197	AMEX	DINT	Tue, Dec 11, 2018	15.73	15.73	15.50	15.62
196	AMEX	DINT	Mon, Dec 10, 2018	15.55	15.61	15.33	15.47
195	AMEX	DINT	Fri, Dec 7, 2018	16.01	16.10	15.65	15.68
194	AMEX	DINT	Thu, Dec 6, 2018	15.77	15.88	15.75	15.85
193	AMEX	DINT	Tue, Dec 4, 2018	16.55	16.55	16.12	16.14
192	AMEX	DINT	Mon, Dec 3, 2018	16.59	16.66	16.51	16.54
191	AMEX	DINT	Fri, Nov 30, 2018	16.13	16.17	16.09	16.17
190	AMEX	DINT	Thu, Nov 29, 2018	16.15	16.17	16.04	16.17
189	AMEX	DINT	Wed, Nov 28, 2018	16.08	16.18	15.91	16.13
188	AMEX	DINT	Tue, Nov 27, 2018	15.89	15.91	15.84	15.88
187	AMEX	DINT	Mon, Nov 26, 2018	15.93	16.03	15.87	15.87
186	AMEX	DINT	Fri, Nov 23, 2018	15.76	15.76	15.76	15.76
185	AMEX	DINT	Wed, Nov 21, 2018	15.88	15.93	15.80	15.80
184	AMEX	DINT	Tue, Nov 20, 2018	15.73	15.73	15.50	15.57
183	AMEX	DINT	Mon, Nov 19, 2018	16.25	16.25	16.11	16.11
182	AMEX	DINT	Fri, Nov 16, 2018	16.35	16.38	16.29	16.31
181	AMEX	DINT	Thu, Nov 15, 2018	16.20	16.51	16.20	16.48
180	AMEX	DINT	Wed, Nov 14, 2018	16.30	16.33	16.22	16.29
179	AMEX	DINT	Tue, Nov 13, 2018	16.24	16.34	16.10	16.13
178	AMEX	DINT	Mon, Nov 12, 2018	16.29	16.29	16.15	16.15
177	AMEX	DINT	Fri, Nov 9, 2018	16.43	16.44	16.29	16.39
176	AMEX	DINT	Thu, Nov 8, 2018	16.79	16.79	16.72	16.72
175	AMEX	DINT	Wed, Nov 7, 2018	16.83	16.95	16.83	16.94
174	AMEX	DINT	Tue, Nov 6, 2018	16.76	16.78	16.68	16.69
173	AMEX	DINT	Mon, Nov 5, 2018	16.80	16.80	16.70	16.76
172	AMEX	DINT	Fri, Nov 2, 2018	17.09	17.09	16.76	16.78
171	AMEX	DINT	Thu, Nov 1, 2018	16.47	16.83	16.41	16.81
170	AMEX	DINT	Wed, Oct 31, 2018	16.29	16.33	16.24	16.33
169	AMEX	DINT	Tue, Oct 30, 2018	15.79	15.79	15.79	15.79
168	AMEX	DINT	Mon, Oct 29, 2018	16.11	16.11	15.67	15.67
167	AMEX	DINT	Fri, Oct 26, 2018	15.89	16.16	15.81	16.04
166	AMEX	DINT	Thu, Oct 25, 2018	16.07	16.15	16.05	16.08
165	AMEX	DINT	Wed, Oct 24, 2018	16.23	16.23	15.79	15.79
164	AMEX	DINT	Tue, Oct 23, 2018	16.21	16.33	16.20	16.31
163	AMEX	DINT	Mon, Oct 22, 2018	16.75	16.75	16.72	16.72
162	AMEX	DINT	Fri, Oct 19, 2018	16.60	16.60	16.52	16.56
161	AMEX	DINT	Thu, Oct 18, 2018	16.76	16.76	16.54	16.54
160	AMEX	DINT	Wed, Oct 17, 2018	16.90	16.93	16.87	16.88
159	AMEX	DINT	Tue, Oct 16, 2018	16.86	17.08	16.86	17.08
158	AMEX	DINT	Mon, Oct 15, 2018	16.72	16.81	16.60	16.76
157	AMEX	DINT	Fri, Oct 12, 2018	16.86	16.86	16.63	16.79
156	AMEX	DINT	Thu, Oct 11, 2018	16.52	16.53	16.33	16.40
155	AMEX	DINT	Wed, Oct 10, 2018	16.82	16.82	16.47	16.47
154	AMEX	DINT	Tue, Oct 9, 2018	17.07	17.13	17.07	17.09
153	AMEX	DINT	Mon, Oct 8, 2018	17.18	17.20	17.07	17.17
152	AMEX	DINT	Fri, Oct 5, 2018	17.55	17.55	17.28	17.28
151	AMEX	DINT	Thu, Oct 4, 2018	17.78	17.78	17.44	17.50
150	AMEX	DINT	Wed, Oct 3, 2018	17.90	17.92	17.79	17.79
149	AMEX	DINT	Tue, Oct 2, 2018	17.85	17.88	17.81	17.85
148	AMEX	DINT	Mon, Oct 1, 2018	18.30	18.30	18.11	18.11
147	AMEX	DINT	Fri, Sep 28, 2018	18.29	18.36	18.25	18.26
146	AMEX	DINT	Thu, Sep 27, 2018	18.33	18.42	18.32	18.37
145	AMEX	DINT	Wed, Sep 26, 2018	18.40	18.49	18.40	18.46
144	AMEX	DINT	Tue, Sep 25, 2018	18.27	18.32	18.25	18.32
143	AMEX	DINT	Mon, Sep 24, 2018	18.37	18.38	18.26	18.30
142	AMEX	DINT	Fri, Sep 21, 2018	18.53	18.55	18.47	18.47
141	AMEX	DINT	Thu, Sep 20, 2018	18.34	18.41	18.32	18.41
140	AMEX	DINT	Wed, Sep 19, 2018	18.17	18.17	18.17	18.17
139	AMEX	DINT	Tue, Sep 18, 2018	17.76	17.92	17.76	17.85
138	AMEX	DINT	Mon, Sep 17, 2018	17.91	17.96	17.82	17.84
137	AMEX	DINT	Fri, Sep 14, 2018	17.98	17.99	17.96	17.96
136	AMEX	DINT	Thu, Sep 13, 2018	17.99	18.00	17.96	17.96
135	AMEX	DINT	Wed, Sep 12, 2018	17.66	17.84	17.65	17.79
134	AMEX	DINT	Tue, Sep 11, 2018	17.66	17.74	17.66	17.70
133	AMEX	DINT	Mon, Sep 10, 2018	17.80	17.80	17.62	17.62
132	AMEX	DINT	Fri, Sep 7, 2018	17.88	17.88	17.83	17.83
131	AMEX	DINT	Thu, Sep 6, 2018	17.91	17.91	17.80	17.83
130	AMEX	DINT	Wed, Sep 5, 2018	18.03	18.03	17.71	17.71
129	AMEX	DINT	Tue, Sep 4, 2018	18.33	18.33	18.15	18.20
128	AMEX	DINT	Fri, Aug 31, 2018	18.57	18.57	18.57	18.57
127	AMEX	DINT	Thu, Aug 30, 2018	18.65	18.65	18.65	18.65
126	AMEX	DINT	Wed, Aug 29, 2018	18.91	19.04	18.91	19.04
125	AMEX	DINT	Tue, Aug 28, 2018	18.96	18.96	18.96	18.96
124	AMEX	DINT	Mon, Aug 27, 2018	18.94	19.04	18.92	18.96
123	AMEX	DINT	Fri, Aug 24, 2018	18.71	18.77	18.66	18.74
122	AMEX	DINT	Thu, Aug 23, 2018	18.79	18.83	18.56	18.56
121	AMEX	DINT	Wed, Aug 22, 2018	18.66	18.70	18.66	18.70
120	AMEX	DINT	Tue, Aug 21, 2018	18.73	18.73	18.49	18.50
119	AMEX	DINT	Mon, Aug 20, 2018	18.57	18.60	18.53	18.60
118	AMEX	DINT	Fri, Aug 17, 2018	18.25	18.37	18.22	18.36
117	AMEX	DINT	Thu, Aug 16, 2018	18.35	18.35	18.28	18.28
116	AMEX	DINT	Wed, Aug 15, 2018	18.17	18.17	17.84	18.14
115	AMEX	DINT	Tue, Aug 14, 2018	18.79	18.79	18.63	18.63
114	AMEX	DINT	Mon, Aug 13, 2018	18.85	18.85	18.75	18.75
113	AMEX	DINT	Fri, Aug 10, 2018	18.96	18.96	18.89	18.91
112	AMEX	DINT	Thu, Aug 9, 2018	19.28	19.28	19.25	19.25
111	AMEX	DINT	Wed, Aug 8, 2018	19.22	19.22	19.10	19.20
110	AMEX	DINT	Tue, Aug 7, 2018	19.26	19.41	19.26	19.34
109	AMEX	DINT	Mon, Aug 6, 2018	19.13	19.19	19.13	19.17
108	AMEX	DINT	Fri, Aug 3, 2018	19.23	19.24	19.19	19.22
107	AMEX	DINT	Thu, Aug 2, 2018	19.13	19.15	19.06	19.15
106	AMEX	DINT	Wed, Aug 1, 2018	19.38	19.39	19.27	19.31
105	AMEX	DINT	Tue, Jul 31, 2018	19.31	19.33	19.24	19.33
104	AMEX	DINT	Mon, Jul 30, 2018	19.44	19.44	19.32	19.32
103	AMEX	DINT	Fri, Jul 27, 2018	19.63	19.63	19.28	19.28
102	AMEX	DINT	Thu, Jul 26, 2018	19.54	19.60	19.48	19.48
101	AMEX	DINT	Wed, Jul 25, 2018	19.45	19.51	19.45	19.51
100	AMEX	DINT	Tue, Jul 24, 2018	19.52	19.52	19.37	19.38
99	AMEX	DINT	Mon, Jul 23, 2018	19.28	19.28	19.23	19.24
98	AMEX	DINT	Fri, Jul 20, 2018	19.36	19.36	19.32	19.36
97	AMEX	DINT	Thu, Jul 19, 2018	19.32	19.32	19.24	19.26
96	AMEX	DINT	Wed, Jul 18, 2018	19.46	19.46	19.46	19.46
95	AMEX	DINT	Tue, Jul 17, 2018	19.39	19.51	19.39	19.50
94	AMEX	DINT	Mon, Jul 16, 2018	19.39	19.39	19.30	19.30
93	AMEX	DINT	Fri, Jul 13, 2018	19.40	19.45	19.40	19.43
92	AMEX	DINT	Thu, Jul 12, 2018	19.40	19.42	19.35	19.42
91	AMEX	DINT	Wed, Jul 11, 2018	19.28	19.28	19.20	19.21
90	AMEX	DINT	Tue, Jul 10, 2018	19.58	19.58	19.42	19.48
89	AMEX	DINT	Mon, Jul 9, 2018	19.39	19.48	19.38	19.45
88	AMEX	DINT	Fri, Jul 6, 2018	19.05	19.31	19.05	19.22
87	AMEX	DINT	Thu, Jul 5, 2018	19.02	19.05	19.00	19.04
86	AMEX	DINT	Tue, Jul 3, 2018	19.05	19.13	19.05	19.13
85	AMEX	DINT	Mon, Jul 2, 2018	18.97	19.04	18.95	19.04
84	AMEX	DINT	Fri, Jun 29, 2018	19.26	19.28	19.22	19.22
83	AMEX	DINT	Thu, Jun 28, 2018	18.78	18.98	18.78	18.98
82	AMEX	DINT	Wed, Jun 27, 2018	19.07	19.10	18.86	18.86
81	AMEX	DINT	Tue, Jun 26, 2018	19.08	19.12	19.06	19.07
80	AMEX	DINT	Mon, Jun 25, 2018	19.08	19.12	18.99	19.05
79	AMEX	DINT	Fri, Jun 22, 2018	19.57	19.57	19.56	19.57
78	AMEX	DINT	Thu, Jun 21, 2018	19.46	19.50	19.37	19.38
77	AMEX	DINT	Wed, Jun 20, 2018	19.55	19.59	19.55	19.59
76	AMEX	DINT	Tue, Jun 19, 2018	19.56	19.60	19.50	19.51
75	AMEX	DINT	Mon, Jun 18, 2018	19.84	19.84	19.69	19.70
74	AMEX	DINT	Fri, Jun 15, 2018	20.03	20.03	19.89	19.95
73	AMEX	DINT	Thu, Jun 14, 2018	20.22	20.23	20.14	20.14
72	AMEX	DINT	Wed, Jun 13, 2018	20.29	20.29	20.16	20.20
71	AMEX	DINT	Tue, Jun 12, 2018	20.29	20.31	20.25	20.25
70	AMEX	DINT	Mon, Jun 11, 2018	20.20	20.20	20.11	20.17
69	AMEX	DINT	Fri, Jun 8, 2018	20.00	20.15	20.00	20.15
68	AMEX	DINT	Thu, Jun 7, 2018	20.22	20.22	20.02	20.02
67	AMEX	DINT	Wed, Jun 6, 2018	20.11	20.22	20.11	20.22
66	AMEX	DINT	Tue, Jun 5, 2018	20.13	20.15	20.00	20.00
65	AMEX	DINT	Mon, Jun 4, 2018	20.23	20.23	20.14	20.16
64	AMEX	DINT	Fri, Jun 1, 2018	20.03	20.12	20.03	20.09
63	AMEX	DINT	Thu, May 31, 2018	19.89	20.01	19.85	19.85
62	AMEX	DINT	Wed, May 30, 2018	19.93	20.05	19.87	19.98
61	AMEX	DINT	Tue, May 29, 2018	20.02	20.06	19.78	19.87
60	AMEX	DINT	Fri, May 25, 2018	20.28	20.28	20.24	20.25
59	AMEX	DINT	Thu, May 24, 2018	20.27	20.30	20.15	20.30
58	AMEX	DINT	Wed, May 23, 2018	20.20	20.36	20.20	20.25
57	AMEX	DINT	Tue, May 22, 2018	20.49	20.49	20.30	20.30
56	AMEX	DINT	Mon, May 21, 2018	20.44	20.44	20.36	20.38
55	AMEX	DINT	Fri, May 18, 2018	20.29	20.29	20.25	20.26
54	AMEX	DINT	Thu, May 17, 2018	20.34	20.45	20.30	20.30
53	AMEX	DINT	Wed, May 16, 2018	20.34	20.41	20.30	20.41
52	AMEX	DINT	Tue, May 15, 2018	20.19	20.22	20.11	20.15
51	AMEX	DINT	Mon, May 14, 2018	20.18	20.19	20.10	20.10
50	AMEX	DINT	Fri, May 11, 2018	20.12	20.12	20.00	20.00
49	AMEX	DINT	Thu, May 10, 2018	20.01	20.07	20.01	20.05
48	AMEX	DINT	Wed, May 9, 2018	19.94	19.94	19.82	19.85
47	AMEX	DINT	Tue, May 8, 2018	19.73	19.80	19.73	19.80
46	AMEX	DINT	Mon, May 7, 2018	19.87	19.95	19.81	19.84
45	AMEX	DINT	Fri, May 4, 2018	19.45	19.74	19.44	19.74
44	AMEX	DINT	Thu, May 3, 2018	19.34	19.55	19.34	19.55
43	AMEX	DINT	Wed, May 2, 2018	19.75	19.75	19.69	19.70
42	AMEX	DINT	Tue, May 1, 2018	19.61	19.71	19.61	19.71
41	AMEX	DINT	Mon, Apr 30, 2018	19.84	19.84	19.71	19.72
40	AMEX	DINT	Fri, Apr 27, 2018	19.70	19.78	19.70	19.78
39	AMEX	DINT	Thu, Apr 26, 2018	19.61	19.67	19.61	19.66
38	AMEX	DINT	Wed, Apr 25, 2018	19.47	19.51	19.38	19.46
37	AMEX	DINT	Tue, Apr 24, 2018	19.91	19.91	19.52	19.67
36	AMEX	DINT	Mon, Apr 23, 2018	19.85	19.85	19.77	19.79
35	AMEX	DINT	Fri, Apr 20, 2018	19.92	19.92	19.88	19.89
34	AMEX	DINT	Thu, Apr 19, 2018	20.18	20.19	19.97	20.01
33	AMEX	DINT	Wed, Apr 18, 2018	19.95	20.14	19.89	20.12
32	AMEX	DINT	Tue, Apr 17, 2018	19.76	19.95	19.76	19.90
31	AMEX	DINT	Mon, Apr 16, 2018	19.79	19.79	19.65	19.73
30	AMEX	DINT	Fri, Apr 13, 2018	19.86	19.86	19.73	19.73
29	AMEX	DINT	Thu, Apr 12, 2018	19.96	19.99	19.90	19.90
28	AMEX	DINT	Wed, Apr 11, 2018	19.92	19.96	19.90	19.90
27	AMEX	DINT	Tue, Apr 10, 2018	19.79	19.88	19.78	19.88
26	AMEX	DINT	Mon, Apr 9, 2018	19.73	19.79	19.73	19.77
25	AMEX	DINT	Fri, Apr 6, 2018	19.67	19.71	19.47	19.47
24	AMEX	DINT	Thu, Apr 5, 2018	19.76	19.79	19.67	19.71
23	AMEX	DINT	Wed, Apr 4, 2018	19.14	19.40	19.14	19.40
22	AMEX	DINT	Tue, Apr 3, 2018	19.40	19.42	19.25	19.29
21	AMEX	DINT	Mon, Apr 2, 2018	19.61	19.61	19.20	19.29
20	AMEX	DINT	Thu, Mar 29, 2018	19.50	19.67	19.41	19.64
19	AMEX	DINT	Wed, Mar 28, 2018	19.60	19.60	19.41	19.50
18	AMEX	DINT	Tue, Mar 27, 2018	19.96	19.97	19.53	19.53
17	AMEX	DINT	Mon, Mar 26, 2018	19.74	19.81	19.58	19.81
16	AMEX	DINT	Fri, Mar 23, 2018	19.80	19.80	19.38	19.38
15	AMEX	DINT	Thu, Mar 22, 2018	20.08	20.08	19.75	19.80
14	AMEX	DINT	Wed, Mar 21, 2018	20.35	20.45	20.35	20.43
13	AMEX	DINT	Tue, Mar 20, 2018	20.28	20.35	20.28	20.31
12	AMEX	DINT	Mon, Mar 19, 2018	20.15	20.21	20.00	20.00
11	AMEX	DINT	Fri, Mar 16, 2018	20.25	20.31	20.22	20.26
10	AMEX	DINT	Thu, Mar 15, 2018	20.34	20.40	20.33	20.34
9	AMEX	DINT	Wed, Mar 14, 2018	20.33	20.35	20.22	20.29
8	AMEX	DINT	Tue, Mar 13, 2018	20.62	20.62	20.24	20.24
7	AMEX	DINT	Mon, Mar 12, 2018	20.54	20.56	20.44	20.49
6	AMEX	DINT	Fri, Mar 9, 2018	20.25	20.44	20.25	20.44
5	AMEX	DINT	Thu, Mar 8, 2018	20.29	20.31	20.16	20.20
4	AMEX	DINT	Wed, Mar 7, 2018	20.00	20.09	19.99	20.09
3	AMEX	DINT	Tue, Mar 6, 2018	20.40	20.40	19.97	20.04
2	AMEX	DINT	Mon, Mar 5, 2018	19.62	19.86	19.62	19.86
1	AMEX	DINT	Fri, Mar 2, 2018	19.43	19.54	19.43	19.51
#	Exchange	Symbol	Date	Open	High	Low	Close

Davis Fundamental ETF Trust Davis Select International ETF AMEX:DINT 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