Invesco Dow Jones Industrial Average Dividend ETF AMEX:DJD Historical Prices

Below are the 2095 trading days of historical prices for DJD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2095	AMEX	DJD	Fri, Apr 19, 2024	46.12	46.51	46.12	46.51
2094	AMEX	DJD	Thu, Apr 18, 2024	46.15	46.22	45.96	46.12
2093	AMEX	DJD	Wed, Apr 17, 2024	46.09	46.24	45.82	46.02
2092	AMEX	DJD	Tue, Apr 16, 2024	46.21	46.27	45.92	46.00
2091	AMEX	DJD	Mon, Apr 15, 2024	46.72	46.82	46.07	46.16
2090	AMEX	DJD	Fri, Apr 12, 2024	46.61	46.69	46.16	46.20
2089	AMEX	DJD	Thu, Apr 11, 2024	47.11	47.11	46.71	46.87
2088	AMEX	DJD	Wed, Apr 10, 2024	46.98	47.05	46.70	46.99
2087	AMEX	DJD	Tue, Apr 9, 2024	47.39	47.43	47.05	47.36
2086	AMEX	DJD	Mon, Apr 8, 2024	47.30	47.46	47.25	47.27
2085	AMEX	DJD	Fri, Apr 5, 2024	47.11	47.48	47.01	47.30
2084	AMEX	DJD	Thu, Apr 4, 2024	48.03	48.08	47.11	47.20
2083	AMEX	DJD	Wed, Apr 3, 2024	47.77	47.94	47.76	47.77
2082	AMEX	DJD	Tue, Apr 2, 2024	47.90	47.96	47.67	47.85
2081	AMEX	DJD	Mon, Apr 1, 2024	48.13	48.13	47.82	48.08
2080	AMEX	DJD	Thu, Mar 28, 2024	48.06	48.12	47.92	48.05
2079	AMEX	DJD	Wed, Mar 27, 2024	47.40	47.89	47.40	47.89
2078	AMEX	DJD	Tue, Mar 26, 2024	47.38	47.38	47.15	47.15
2077	AMEX	DJD	Mon, Mar 25, 2024	47.43	47.43	47.22	47.27
2076	AMEX	DJD	Fri, Mar 22, 2024	47.81	47.81	47.40	47.42
2075	AMEX	DJD	Thu, Mar 21, 2024	47.57	47.88	47.57	47.72
2074	AMEX	DJD	Wed, Mar 20, 2024	46.92	47.52	46.92	47.44
2073	AMEX	DJD	Tue, Mar 19, 2024	46.80	47.02	46.80	47.01
2072	AMEX	DJD	Mon, Mar 18, 2024	46.81	46.90	46.76	46.77
2071	AMEX	DJD	Fri, Mar 15, 2024	47.23	47.31	47.10	46.74
2070	AMEX	DJD	Thu, Mar 14, 2024	47.55	47.55	47.07	47.30
2069	AMEX	DJD	Wed, Mar 13, 2024	47.55	47.77	47.54	47.64
2068	AMEX	DJD	Tue, Mar 12, 2024	47.29	47.49	47.14	47.42
2067	AMEX	DJD	Mon, Mar 11, 2024	46.82	47.02	46.69	46.98
2066	AMEX	DJD	Fri, Mar 8, 2024	46.71	47.04	46.71	46.76
2065	AMEX	DJD	Thu, Mar 7, 2024	47.11	47.11	46.80	46.88
2064	AMEX	DJD	Wed, Mar 6, 2024	46.96	47.11	46.74	46.88
2063	AMEX	DJD	Tue, Mar 5, 2024	46.89	47.02	46.67	46.78
2062	AMEX	DJD	Mon, Mar 4, 2024	46.63	46.98	46.63	46.89
2061	AMEX	DJD	Fri, Mar 1, 2024	46.64	46.84	46.63	46.80
2060	AMEX	DJD	Thu, Feb 29, 2024	46.79	46.85	46.56	46.71
2059	AMEX	DJD	Wed, Feb 28, 2024	46.63	46.69	46.55	46.68
2058	AMEX	DJD	Tue, Feb 27, 2024	46.70	46.70	46.51	46.69
2057	AMEX	DJD	Mon, Feb 26, 2024	47.00	47.01	46.67	46.70
2056	AMEX	DJD	Fri, Feb 23, 2024	46.91	47.25	46.91	47.05
2055	AMEX	DJD	Thu, Feb 22, 2024	46.65	46.91	46.52	46.85
2054	AMEX	DJD	Wed, Feb 21, 2024	46.42	46.61	46.34	46.61
2053	AMEX	DJD	Tue, Feb 20, 2024	46.38	46.70	46.38	46.59
2052	AMEX	DJD	Fri, Feb 16, 2024	46.50	46.70	46.37	46.47
2051	AMEX	DJD	Thu, Feb 15, 2024	46.03	46.70	46.03	46.70
2050	AMEX	DJD	Wed, Feb 14, 2024	46.05	46.09	45.83	45.95
2049	AMEX	DJD	Tue, Feb 13, 2024	46.27	46.36	45.55	45.84
2048	AMEX	DJD	Mon, Feb 12, 2024	46.26	46.65	46.20	46.62
2047	AMEX	DJD	Fri, Feb 9, 2024	46.34	46.34	46.04	46.19
2046	AMEX	DJD	Thu, Feb 8, 2024	46.38	46.38	46.13	46.38
2045	AMEX	DJD	Wed, Feb 7, 2024	46.74	46.74	46.40	46.40
2044	AMEX	DJD	Tue, Feb 6, 2024	46.32	46.65	46.32	46.57
2043	AMEX	DJD	Mon, Feb 5, 2024	46.63	46.63	46.18	46.29
2042	AMEX	DJD	Fri, Feb 2, 2024	46.75	46.99	46.54	46.76
2041	AMEX	DJD	Thu, Feb 1, 2024	46.39	46.90	46.33	46.89
2040	AMEX	DJD	Wed, Jan 31, 2024	46.81	46.91	46.42	46.43
2039	AMEX	DJD	Tue, Jan 30, 2024	46.56	46.89	46.52	46.87
2038	AMEX	DJD	Mon, Jan 29, 2024	46.58	46.61	46.31	46.61
2037	AMEX	DJD	Fri, Jan 26, 2024	46.68	46.80	46.48	46.57
2036	AMEX	DJD	Thu, Jan 25, 2024	46.16	46.75	46.16	46.75
2035	AMEX	DJD	Wed, Jan 24, 2024	46.25	46.25	45.75	45.75
2034	AMEX	DJD	Tue, Jan 23, 2024	46.07	46.17	45.92	46.14
2033	AMEX	DJD	Mon, Jan 22, 2024	45.95	46.19	45.94	46.11
2032	AMEX	DJD	Fri, Jan 19, 2024	45.54	45.91	45.37	45.81
2031	AMEX	DJD	Thu, Jan 18, 2024	45.23	45.44	45.03	45.38
2030	AMEX	DJD	Wed, Jan 17, 2024	45.29	45.49	45.12	45.23
2029	AMEX	DJD	Tue, Jan 16, 2024	45.70	45.75	45.41	45.64
2028	AMEX	DJD	Fri, Jan 12, 2024	45.88	46.12	45.70	45.75
2027	AMEX	DJD	Thu, Jan 11, 2024	46.07	46.07	45.62	45.80
2026	AMEX	DJD	Wed, Jan 10, 2024	46.14	46.20	45.87	46.06
2025	AMEX	DJD	Tue, Jan 9, 2024	46.30	46.30	46.01	46.14
2024	AMEX	DJD	Mon, Jan 8, 2024	46.09	46.44	45.88	46.44
2023	AMEX	DJD	Fri, Jan 5, 2024	45.79	46.09	45.75	46.09
2022	AMEX	DJD	Thu, Jan 4, 2024	46.00	46.06	45.68	45.85
2021	AMEX	DJD	Wed, Jan 3, 2024	46.29	46.34	45.98	46.01
2020	AMEX	DJD	Tue, Jan 2, 2024	45.84	46.58	45.84	46.43
2019	AMEX	DJD	Fri, Dec 29, 2023	46.00	46.04	45.78	46.02
2018	AMEX	DJD	Thu, Dec 28, 2023	46.06	46.17	46.00	46.10
2017	AMEX	DJD	Wed, Dec 27, 2023	45.93	46.10	45.86	46.10
2016	AMEX	DJD	Tue, Dec 26, 2023	45.61	45.99	45.61	45.92
2015	AMEX	DJD	Fri, Dec 22, 2023	45.48	45.80	45.48	45.59
2014	AMEX	DJD	Thu, Dec 21, 2023	45.19	45.49	45.13	45.49
2013	AMEX	DJD	Wed, Dec 20, 2023	45.62	45.69	44.97	44.97
2012	AMEX	DJD	Tue, Dec 19, 2023	45.18	45.61	45.18	45.61
2011	AMEX	DJD	Mon, Dec 18, 2023	45.24	45.29	45.15	45.19
2010	AMEX	DJD	Fri, Dec 15, 2023	45.61	45.71	45.43	45.12
2009	AMEX	DJD	Thu, Dec 14, 2023	45.41	45.86	45.37	45.66
2008	AMEX	DJD	Wed, Dec 13, 2023	44.31	45.15	44.11	45.12
2007	AMEX	DJD	Tue, Dec 12, 2023	44.39	44.46	44.16	44.32
2006	AMEX	DJD	Mon, Dec 11, 2023	44.32	44.43	44.19	44.32
2005	AMEX	DJD	Fri, Dec 8, 2023	44.13	44.29	43.94	44.14
2004	AMEX	DJD	Thu, Dec 7, 2023	43.83	44.20	43.74	44.09
2003	AMEX	DJD	Wed, Dec 6, 2023	43.71	43.92	43.68	43.76
2002	AMEX	DJD	Tue, Dec 5, 2023	43.73	43.74	43.62	43.71
2001	AMEX	DJD	Mon, Dec 4, 2023	43.71	44.00	43.71	43.88
2000	AMEX	DJD	Fri, Dec 1, 2023	43.27	43.82	43.26	43.81
1999	AMEX	DJD	Thu, Nov 30, 2023	43.05	43.33	42.94	43.33
1998	AMEX	DJD	Wed, Nov 29, 2023	42.90	43.13	42.90	42.92
1997	AMEX	DJD	Tue, Nov 28, 2023	42.63	42.87	42.61	42.81
1996	AMEX	DJD	Mon, Nov 27, 2023	42.89	42.89	42.69	42.72
1995	AMEX	DJD	Fri, Nov 24, 2023	42.81	42.91	42.81	42.91
1994	AMEX	DJD	Wed, Nov 22, 2023	42.73	42.81	42.65	42.72
1993	AMEX	DJD	Tue, Nov 21, 2023	42.55	42.63	42.47	42.61
1992	AMEX	DJD	Mon, Nov 20, 2023	42.46	42.75	42.39	42.63
1991	AMEX	DJD	Fri, Nov 17, 2023	42.43	42.55	42.36	42.48
1990	AMEX	DJD	Thu, Nov 16, 2023	42.43	42.44	42.18	42.35
1989	AMEX	DJD	Wed, Nov 15, 2023	42.48	42.74	42.43	42.64
1988	AMEX	DJD	Tue, Nov 14, 2023	41.89	42.38	41.89	42.21
1987	AMEX	DJD	Mon, Nov 13, 2023	41.41	41.59	41.41	41.52
1986	AMEX	DJD	Fri, Nov 10, 2023	41.42	41.59	41.14	41.58
1985	AMEX	DJD	Thu, Nov 9, 2023	41.54	41.54	41.11	41.13
1984	AMEX	DJD	Wed, Nov 8, 2023	41.83	41.83	41.42	41.50
1983	AMEX	DJD	Tue, Nov 7, 2023	41.74	41.83	41.67	41.76
1982	AMEX	DJD	Mon, Nov 6, 2023	41.90	41.97	41.76	41.82
1981	AMEX	DJD	Fri, Nov 3, 2023	41.86	42.00	41.76	41.94
1980	AMEX	DJD	Thu, Nov 2, 2023	40.97	41.55	40.97	41.55
1979	AMEX	DJD	Wed, Nov 1, 2023	40.75	40.79	40.52	40.77
1978	AMEX	DJD	Tue, Oct 31, 2023	40.52	40.74	40.43	40.74
1977	AMEX	DJD	Mon, Oct 30, 2023	40.13	40.59	40.13	40.52
1976	AMEX	DJD	Fri, Oct 27, 2023	40.61	40.64	39.79	39.87
1975	AMEX	DJD	Thu, Oct 26, 2023	40.60	40.87	40.59	40.60
1974	AMEX	DJD	Wed, Oct 25, 2023	40.77	40.77	40.44	40.57
1973	AMEX	DJD	Tue, Oct 24, 2023	40.62	40.98	40.62	40.82
1972	AMEX	DJD	Mon, Oct 23, 2023	40.43	40.62	40.22	40.22
1971	AMEX	DJD	Fri, Oct 20, 2023	40.44	40.68	40.41	40.43
1970	AMEX	DJD	Thu, Oct 19, 2023	40.88	41.07	40.54	40.66
1969	AMEX	DJD	Wed, Oct 18, 2023	41.34	41.35	40.83	40.86
1968	AMEX	DJD	Tue, Oct 17, 2023	41.24	41.65	41.24	41.51
1967	AMEX	DJD	Mon, Oct 16, 2023	41.23	41.52	41.17	41.39
1966	AMEX	DJD	Fri, Oct 13, 2023	41.47	41.55	41.01	41.01
1965	AMEX	DJD	Thu, Oct 12, 2023	41.49	41.50	41.06	41.24
1964	AMEX	DJD	Wed, Oct 11, 2023	41.45	41.63	41.10	41.25
1963	AMEX	DJD	Tue, Oct 10, 2023	41.15	41.48	41.15	41.24
1962	AMEX	DJD	Mon, Oct 9, 2023	40.59	41.08	40.59	41.03
1961	AMEX	DJD	Fri, Oct 6, 2023	40.41	40.88	40.10	40.76
1960	AMEX	DJD	Thu, Oct 5, 2023	40.63	40.78	40.38	40.63
1959	AMEX	DJD	Wed, Oct 4, 2023	40.70	40.83	40.38	40.82
1958	AMEX	DJD	Tue, Oct 3, 2023	40.93	41.00	40.68	40.72
1957	AMEX	DJD	Mon, Oct 2, 2023	41.22	41.22	40.78	41.08
1956	AMEX	DJD	Fri, Sep 29, 2023	41.45	41.56	41.21	41.35
1955	AMEX	DJD	Thu, Sep 28, 2023	41.21	41.36	41.09	41.22
1954	AMEX	DJD	Wed, Sep 27, 2023	41.40	41.40	40.88	41.15
1953	AMEX	DJD	Tue, Sep 26, 2023	41.46	41.57	41.22	41.36
1952	AMEX	DJD	Mon, Sep 25, 2023	41.51	41.67	41.43	41.67
1951	AMEX	DJD	Fri, Sep 22, 2023	41.80	41.89	41.67	41.69
1950	AMEX	DJD	Thu, Sep 21, 2023	42.20	42.30	41.88	41.88
1949	AMEX	DJD	Wed, Sep 20, 2023	42.66	42.90	42.47	42.47
1948	AMEX	DJD	Tue, Sep 19, 2023	42.69	42.69	42.35	42.50
1947	AMEX	DJD	Mon, Sep 18, 2023	42.76	42.81	42.56	42.69
1946	AMEX	DJD	Fri, Sep 15, 2023	43.39	43.41	43.06	42.66
1945	AMEX	DJD	Thu, Sep 14, 2023	43.31	43.56	43.31	43.55
1944	AMEX	DJD	Wed, Sep 13, 2023	43.22	43.22	42.94	43.02
1943	AMEX	DJD	Tue, Sep 12, 2023	43.22	43.51	43.19	43.25
1942	AMEX	DJD	Mon, Sep 11, 2023	43.26	43.31	43.16	43.21
1941	AMEX	DJD	Fri, Sep 8, 2023	43.06	43.18	43.00	43.05
1940	AMEX	DJD	Thu, Sep 7, 2023	43.01	43.22	42.97	43.06
1939	AMEX	DJD	Wed, Sep 6, 2023	43.10	43.12	42.89	43.07
1938	AMEX	DJD	Tue, Sep 5, 2023	43.55	43.61	43.22	43.23
1937	AMEX	DJD	Fri, Sep 1, 2023	43.74	43.86	43.46	43.56
1936	AMEX	DJD	Thu, Aug 31, 2023	43.65	43.71	43.52	43.57
1935	AMEX	DJD	Wed, Aug 30, 2023	43.62	43.67	43.41	43.56
1934	AMEX	DJD	Tue, Aug 29, 2023	43.18	43.53	43.18	43.53
1933	AMEX	DJD	Mon, Aug 28, 2023	43.03	43.23	42.94	43.05
1932	AMEX	DJD	Fri, Aug 25, 2023	42.70	42.85	42.43	42.73
1931	AMEX	DJD	Thu, Aug 24, 2023	42.78	43.13	42.52	42.52
1930	AMEX	DJD	Wed, Aug 23, 2023	42.63	42.90	42.61	42.89
1929	AMEX	DJD	Tue, Aug 22, 2023	42.89	42.89	42.57	42.63
1928	AMEX	DJD	Mon, Aug 21, 2023	42.94	42.94	42.64	42.83
1927	AMEX	DJD	Fri, Aug 18, 2023	42.75	43.04	42.75	42.95
1926	AMEX	DJD	Thu, Aug 17, 2023	43.22	43.32	42.92	42.95
1925	AMEX	DJD	Wed, Aug 16, 2023	43.21	43.43	43.03	43.05
1924	AMEX	DJD	Tue, Aug 15, 2023	43.61	43.61	43.24	43.24
1923	AMEX	DJD	Mon, Aug 14, 2023	43.79	43.83	43.62	43.75
1922	AMEX	DJD	Fri, Aug 11, 2023	43.63	43.90	43.60	43.82
1921	AMEX	DJD	Thu, Aug 10, 2023	43.81	44.09	43.53	43.64
1920	AMEX	DJD	Wed, Aug 9, 2023	43.70	43.83	43.46	43.50
1919	AMEX	DJD	Tue, Aug 8, 2023	43.60	43.75	43.21	43.66
1918	AMEX	DJD	Mon, Aug 7, 2023	43.48	43.85	43.48	43.82
1917	AMEX	DJD	Fri, Aug 4, 2023	43.78	43.94	43.37	43.46
1916	AMEX	DJD	Thu, Aug 3, 2023	43.64	43.80	43.50	43.61
1915	AMEX	DJD	Wed, Aug 2, 2023	43.72	43.87	43.65	43.73
1914	AMEX	DJD	Tue, Aug 1, 2023	44.14	44.18	43.79	43.92
1913	AMEX	DJD	Mon, Jul 31, 2023	44.03	44.08	43.88	44.00
1912	AMEX	DJD	Fri, Jul 28, 2023	43.98	44.16	43.85	44.00
1911	AMEX	DJD	Thu, Jul 27, 2023	44.09	44.21	43.68	43.85
1910	AMEX	DJD	Wed, Jul 26, 2023	43.78	44.18	43.78	44.08
1909	AMEX	DJD	Tue, Jul 25, 2023	43.75	43.99	43.75	43.88
1908	AMEX	DJD	Mon, Jul 24, 2023	43.51	43.77	43.51	43.62
1907	AMEX	DJD	Fri, Jul 21, 2023	43.35	43.55	43.28	43.45
1906	AMEX	DJD	Thu, Jul 20, 2023	43.04	43.48	43.04	43.38
1905	AMEX	DJD	Wed, Jul 19, 2023	42.86	43.08	42.86	43.02
1904	AMEX	DJD	Tue, Jul 18, 2023	42.20	42.82	42.20	42.68
1903	AMEX	DJD	Mon, Jul 17, 2023	42.31	42.40	42.11	42.20
1902	AMEX	DJD	Fri, Jul 14, 2023	42.69	42.69	42.33	42.40
1901	AMEX	DJD	Thu, Jul 13, 2023	42.68	42.74	42.53	42.63
1900	AMEX	DJD	Wed, Jul 12, 2023	42.90	42.99	42.55	42.58
1899	AMEX	DJD	Tue, Jul 11, 2023	42.34	42.62	42.30	42.61
1898	AMEX	DJD	Mon, Jul 10, 2023	41.90	42.34	41.90	42.21
1897	AMEX	DJD	Fri, Jul 7, 2023	42.04	42.38	41.96	41.97
1896	AMEX	DJD	Thu, Jul 6, 2023	42.32	42.32	41.94	42.16
1895	AMEX	DJD	Wed, Jul 5, 2023	42.70	42.83	42.57	42.66
1894	AMEX	DJD	Mon, Jul 3, 2023	42.61	42.89	42.61	42.86
1893	AMEX	DJD	Fri, Jun 30, 2023	42.61	42.82	42.56	42.68
1892	AMEX	DJD	Thu, Jun 29, 2023	42.13	42.42	42.07	42.41
1891	AMEX	DJD	Wed, Jun 28, 2023	42.06	42.14	41.83	42.09
1890	AMEX	DJD	Tue, Jun 27, 2023	42.05	42.28	41.93	42.18
1889	AMEX	DJD	Mon, Jun 26, 2023	42.13	42.37	41.89	42.25
1888	AMEX	DJD	Fri, Jun 23, 2023	42.31	42.37	42.04	42.11
1887	AMEX	DJD	Thu, Jun 22, 2023	42.37	42.41	42.23	42.36
1886	AMEX	DJD	Wed, Jun 21, 2023	42.50	42.81	42.34	42.34
1885	AMEX	DJD	Tue, Jun 20, 2023	42.95	43.02	42.61	42.67
1884	AMEX	DJD	Fri, Jun 16, 2023	43.68	43.71	43.54	43.25
1883	AMEX	DJD	Thu, Jun 15, 2023	42.94	43.66	42.94	43.55
1882	AMEX	DJD	Wed, Jun 14, 2023	43.19	43.25	42.80	42.95
1881	AMEX	DJD	Tue, Jun 13, 2023	42.78	43.13	42.75	43.00
1880	AMEX	DJD	Mon, Jun 12, 2023	42.54	42.67	42.44	42.59
1879	AMEX	DJD	Fri, Jun 9, 2023	42.46	42.65	42.32	42.45
1878	AMEX	DJD	Thu, Jun 8, 2023	42.54	42.58	42.35	42.54
1877	AMEX	DJD	Wed, Jun 7, 2023	42.15	42.54	42.02	42.53
1876	AMEX	DJD	Tue, Jun 6, 2023	41.93	42.16	41.85	42.11
1875	AMEX	DJD	Mon, Jun 5, 2023	42.30	42.42	41.97	42.20
1874	AMEX	DJD	Fri, Jun 2, 2023	41.51	42.25	41.45	42.20
1873	AMEX	DJD	Thu, Jun 1, 2023	41.24	41.40	40.94	41.29
1872	AMEX	DJD	Wed, May 31, 2023	41.09	41.25	40.98	41.18
1871	AMEX	DJD	Tue, May 30, 2023	41.28	41.28	41.00	41.22
1870	AMEX	DJD	Fri, May 26, 2023	41.11	41.36	41.03	41.26
1869	AMEX	DJD	Thu, May 25, 2023	41.17	41.17	40.79	41.01
1868	AMEX	DJD	Wed, May 24, 2023	41.85	41.85	41.39	41.40
1867	AMEX	DJD	Tue, May 23, 2023	41.94	42.25	41.88	41.93
1866	AMEX	DJD	Mon, May 22, 2023	42.08	42.18	41.82	41.96
1865	AMEX	DJD	Fri, May 19, 2023	42.15	42.41	42.06	42.15
1864	AMEX	DJD	Thu, May 18, 2023	41.82	42.21	41.73	42.09
1863	AMEX	DJD	Wed, May 17, 2023	41.73	42.03	41.58	41.96
1862	AMEX	DJD	Tue, May 16, 2023	41.91	41.94	41.53	41.55
1861	AMEX	DJD	Mon, May 15, 2023	42.03	42.13	41.85	42.05
1860	AMEX	DJD	Fri, May 12, 2023	42.11	42.14	41.80	42.04
1859	AMEX	DJD	Thu, May 11, 2023	42.14	42.14	41.80	41.98
1858	AMEX	DJD	Wed, May 10, 2023	42.57	42.57	41.88	42.25
1857	AMEX	DJD	Tue, May 9, 2023	42.34	42.41	42.25	42.29
1856	AMEX	DJD	Mon, May 8, 2023	42.63	42.66	42.40	42.49
1855	AMEX	DJD	Fri, May 5, 2023	42.43	42.77	42.39	42.64
1854	AMEX	DJD	Thu, May 4, 2023	42.31	42.31	41.90	42.03
1853	AMEX	DJD	Wed, May 3, 2023	42.82	42.82	42.33	42.33
1852	AMEX	DJD	Tue, May 2, 2023	43.34	43.34	42.48	42.72
1851	AMEX	DJD	Mon, May 1, 2023	43.58	43.65	43.37	43.37
1850	AMEX	DJD	Fri, Apr 28, 2023	43.24	43.52	43.15	43.49
1849	AMEX	DJD	Thu, Apr 27, 2023	42.55	43.20	42.55	43.18
1848	AMEX	DJD	Wed, Apr 26, 2023	42.86	42.89	42.41	42.49
1847	AMEX	DJD	Tue, Apr 25, 2023	43.26	43.34	42.90	42.91
1846	AMEX	DJD	Mon, Apr 24, 2023	43.18	43.32	43.18	43.31
1845	AMEX	DJD	Fri, Apr 21, 2023	43.27	43.27	43.06	43.18
1844	AMEX	DJD	Thu, Apr 20, 2023	43.23	43.31	43.04	43.19
1843	AMEX	DJD	Wed, Apr 19, 2023	43.60	43.60	43.40	43.45
1842	AMEX	DJD	Tue, Apr 18, 2023	43.88	43.88	43.59	43.66
1841	AMEX	DJD	Mon, Apr 17, 2023	43.75	43.83	43.58	43.81
1840	AMEX	DJD	Fri, Apr 14, 2023	43.73	43.99	43.47	43.64
1839	AMEX	DJD	Thu, Apr 13, 2023	43.39	43.75	43.30	43.69
1838	AMEX	DJD	Wed, Apr 12, 2023	43.61	43.67	43.35	43.36
1837	AMEX	DJD	Tue, Apr 11, 2023	43.43	43.62	43.43	43.48
1836	AMEX	DJD	Mon, Apr 10, 2023	43.02	43.34	43.02	43.34
1835	AMEX	DJD	Thu, Apr 6, 2023	43.35	43.35	43.13	43.16
1834	AMEX	DJD	Wed, Apr 5, 2023	43.18	43.37	43.13	43.32
1833	AMEX	DJD	Tue, Apr 4, 2023	43.32	43.32	42.85	43.02
1832	AMEX	DJD	Mon, Apr 3, 2023	42.82	43.32	42.82	43.21
1831	AMEX	DJD	Fri, Mar 31, 2023	42.61	42.79	42.48	42.78
1830	AMEX	DJD	Thu, Mar 30, 2023	42.43	42.43	42.23	42.29
1829	AMEX	DJD	Wed, Mar 29, 2023	42.00	42.16	41.91	42.14
1828	AMEX	DJD	Tue, Mar 28, 2023	41.55	41.83	41.55	41.69
1827	AMEX	DJD	Mon, Mar 27, 2023	41.66	41.74	41.46	41.61
1826	AMEX	DJD	Fri, Mar 24, 2023	40.90	41.29	40.75	41.28
1825	AMEX	DJD	Thu, Mar 23, 2023	41.04	41.44	40.78	41.07
1824	AMEX	DJD	Wed, Mar 22, 2023	41.78	41.81	40.91	41.00
1823	AMEX	DJD	Tue, Mar 21, 2023	41.71	41.74	41.39	41.65
1822	AMEX	DJD	Mon, Mar 20, 2023	41.04	41.48	41.04	41.44
1821	AMEX	DJD	Fri, Mar 17, 2023	41.70	41.70	41.09	40.87
1820	AMEX	DJD	Thu, Mar 16, 2023	40.97	41.78	40.97	41.76
1819	AMEX	DJD	Wed, Mar 15, 2023	41.10	41.42	40.83	41.30
1818	AMEX	DJD	Tue, Mar 14, 2023	41.85	41.89	41.28	41.74
1817	AMEX	DJD	Mon, Mar 13, 2023	41.44	41.81	41.24	41.41
1816	AMEX	DJD	Fri, Mar 10, 2023	41.74	42.23	41.44	41.64
1815	AMEX	DJD	Thu, Mar 9, 2023	42.74	42.74	41.80	41.88
1814	AMEX	DJD	Wed, Mar 8, 2023	42.59	42.69	42.32	42.60
1813	AMEX	DJD	Tue, Mar 7, 2023	43.46	43.46	42.57	42.60
1812	AMEX	DJD	Mon, Mar 6, 2023	43.41	43.56	43.27	43.37
1811	AMEX	DJD	Fri, Mar 3, 2023	43.07	43.49	43.00	43.38
1810	AMEX	DJD	Thu, Mar 2, 2023	42.76	43.13	42.51	43.06
1809	AMEX	DJD	Wed, Mar 1, 2023	42.67	42.96	42.64	42.77
1808	AMEX	DJD	Tue, Feb 28, 2023	42.76	42.95	42.71	42.73
1807	AMEX	DJD	Mon, Feb 27, 2023	43.18	43.31	42.88	42.95
1806	AMEX	DJD	Fri, Feb 24, 2023	42.93	43.01	42.57	42.92
1805	AMEX	DJD	Thu, Feb 23, 2023	43.37	43.37	42.79	43.14
1804	AMEX	DJD	Wed, Feb 22, 2023	43.48	43.48	42.95	43.09
1803	AMEX	DJD	Tue, Feb 21, 2023	43.88	43.88	43.23	43.23
1802	AMEX	DJD	Fri, Feb 17, 2023	43.89	44.18	43.81	44.15
1801	AMEX	DJD	Thu, Feb 16, 2023	43.90	44.35	43.90	43.99
1800	AMEX	DJD	Wed, Feb 15, 2023	44.09	44.38	44.05	44.37
1799	AMEX	DJD	Tue, Feb 14, 2023	44.57	44.57	43.99	44.27
1798	AMEX	DJD	Mon, Feb 13, 2023	44.22	44.53	44.10	44.52
1797	AMEX	DJD	Fri, Feb 10, 2023	43.68	44.06	43.63	44.04
1796	AMEX	DJD	Thu, Feb 9, 2023	44.46	44.46	43.58	43.67
1795	AMEX	DJD	Wed, Feb 8, 2023	44.27	44.38	44.13	44.16
1794	AMEX	DJD	Tue, Feb 7, 2023	44.17	44.59	43.97	44.48
1793	AMEX	DJD	Mon, Feb 6, 2023	44.25	44.37	44.14	44.28
1792	AMEX	DJD	Fri, Feb 3, 2023	44.47	44.70	44.33	44.49
1791	AMEX	DJD	Thu, Feb 2, 2023	44.65	44.69	44.20	44.69
1790	AMEX	DJD	Wed, Feb 1, 2023	44.27	44.83	43.79	44.53
1789	AMEX	DJD	Tue, Jan 31, 2023	44.21	44.46	43.90	44.46
1788	AMEX	DJD	Mon, Jan 30, 2023	44.34	44.50	44.03	44.08
1787	AMEX	DJD	Fri, Jan 27, 2023	44.35	44.57	44.11	44.39
1786	AMEX	DJD	Thu, Jan 26, 2023	44.31	44.44	44.04	44.43
1785	AMEX	DJD	Wed, Jan 25, 2023	44.28	44.40	43.97	44.33
1784	AMEX	DJD	Tue, Jan 24, 2023	44.22	44.50	44.00	44.47
1783	AMEX	DJD	Mon, Jan 23, 2023	44.24	44.64	44.11	44.52
1782	AMEX	DJD	Fri, Jan 20, 2023	43.82	44.15	43.60	44.13
1781	AMEX	DJD	Thu, Jan 19, 2023	43.90	44.02	43.72	43.79
1780	AMEX	DJD	Wed, Jan 18, 2023	45.21	45.21	44.12	44.13
1779	AMEX	DJD	Tue, Jan 17, 2023	45.71	45.71	45.03	45.08
1778	AMEX	DJD	Fri, Jan 13, 2023	45.23	45.75	45.10	45.64
1777	AMEX	DJD	Thu, Jan 12, 2023	45.57	45.67	45.25	45.57
1776	AMEX	DJD	Wed, Jan 11, 2023	45.36	45.41	44.93	45.41
1775	AMEX	DJD	Tue, Jan 10, 2023	44.85	45.09	44.73	45.07
1774	AMEX	DJD	Mon, Jan 9, 2023	45.17	45.37	44.71	44.72
1773	AMEX	DJD	Fri, Jan 6, 2023	44.45	45.09	44.24	44.96
1772	AMEX	DJD	Thu, Jan 5, 2023	44.08	44.08	43.70	43.98
1771	AMEX	DJD	Wed, Jan 4, 2023	44.02	44.49	43.87	44.26
1770	AMEX	DJD	Tue, Jan 3, 2023	44.00	44.00	43.51	43.77
1769	AMEX	DJD	Fri, Dec 30, 2022	43.51	43.68	43.32	43.66
1768	AMEX	DJD	Thu, Dec 29, 2022	43.72	43.91	43.61	43.82
1767	AMEX	DJD	Wed, Dec 28, 2022	43.84	44.04	43.32	43.32
1766	AMEX	DJD	Tue, Dec 27, 2022	43.83	44.04	43.62	43.89
1765	AMEX	DJD	Fri, Dec 23, 2022	43.65	43.78	43.31	43.74
1764	AMEX	DJD	Thu, Dec 22, 2022	43.66	43.66	42.89	43.59
1763	AMEX	DJD	Wed, Dec 21, 2022	43.70	44.03	43.66	43.87
1762	AMEX	DJD	Tue, Dec 20, 2022	43.28	43.49	43.09	43.31
1761	AMEX	DJD	Mon, Dec 19, 2022	43.27	43.57	42.90	43.20
1760	AMEX	DJD	Fri, Dec 16, 2022	43.76	43.85	43.29	43.30
1759	AMEX	DJD	Thu, Dec 15, 2022	44.68	44.68	43.84	44.08
1758	AMEX	DJD	Wed, Dec 14, 2022	45.39	45.63	44.78	45.00
1757	AMEX	DJD	Tue, Dec 13, 2022	45.89	46.00	45.02	45.34
1756	AMEX	DJD	Mon, Dec 12, 2022	44.65	45.13	44.50	45.05
1755	AMEX	DJD	Fri, Dec 9, 2022	44.85	44.97	44.44	44.44
1754	AMEX	DJD	Thu, Dec 8, 2022	45.14	45.14	44.73	44.86
1753	AMEX	DJD	Wed, Dec 7, 2022	44.78	44.90	44.58	44.69
1752	AMEX	DJD	Tue, Dec 6, 2022	45.17	45.17	44.41	44.71
1751	AMEX	DJD	Mon, Dec 5, 2022	45.16	45.44	44.86	45.09
1750	AMEX	DJD	Fri, Dec 2, 2022	45.24	45.68	45.21	45.63
1749	AMEX	DJD	Thu, Dec 1, 2022	46.01	46.01	45.39	45.64
1748	AMEX	DJD	Wed, Nov 30, 2022	44.90	45.70	44.53	45.68
1747	AMEX	DJD	Tue, Nov 29, 2022	44.93	45.08	44.74	45.04
1746	AMEX	DJD	Mon, Nov 28, 2022	45.34	45.34	44.70	44.86
1745	AMEX	DJD	Fri, Nov 25, 2022	45.27	45.59	45.27	45.45
1744	AMEX	DJD	Wed, Nov 23, 2022	45.39	45.61	45.25	45.36
1743	AMEX	DJD	Tue, Nov 22, 2022	44.94	45.47	44.94	45.47
1742	AMEX	DJD	Mon, Nov 21, 2022	44.80	44.89	44.52	44.84
1741	AMEX	DJD	Fri, Nov 18, 2022	44.85	44.85	44.47	44.73
1740	AMEX	DJD	Thu, Nov 17, 2022	44.17	44.47	44.01	44.47
1739	AMEX	DJD	Wed, Nov 16, 2022	44.57	44.57	44.25	44.35
1738	AMEX	DJD	Tue, Nov 15, 2022	45.05	45.05	44.16	44.48
1737	AMEX	DJD	Mon, Nov 14, 2022	44.56	45.07	44.52	44.52
1736	AMEX	DJD	Fri, Nov 11, 2022	44.30	44.81	44.20	44.65
1735	AMEX	DJD	Thu, Nov 10, 2022	43.88	44.23	43.60	44.13
1734	AMEX	DJD	Wed, Nov 9, 2022	43.37	43.41	42.66	42.74
1733	AMEX	DJD	Tue, Nov 8, 2022	43.36	43.72	43.11	43.44
1732	AMEX	DJD	Mon, Nov 7, 2022	42.71	43.26	42.71	43.19
1731	AMEX	DJD	Fri, Nov 4, 2022	42.48	42.78	42.13	42.69
1730	AMEX	DJD	Thu, Nov 3, 2022	41.89	42.07	41.54	41.84
1729	AMEX	DJD	Wed, Nov 2, 2022	42.66	43.16	42.11	42.14
1728	AMEX	DJD	Tue, Nov 1, 2022	42.97	42.97	42.34	42.62
1727	AMEX	DJD	Mon, Oct 31, 2022	42.53	42.77	42.48	42.67
1726	AMEX	DJD	Fri, Oct 28, 2022	42.05	42.89	41.99	42.89
1725	AMEX	DJD	Thu, Oct 27, 2022	41.98	42.20	41.70	41.70
1724	AMEX	DJD	Wed, Oct 26, 2022	41.34	41.89	41.34	41.61
1723	AMEX	DJD	Tue, Oct 25, 2022	40.80	41.31	40.65	41.25
1722	AMEX	DJD	Mon, Oct 24, 2022	40.53	40.95	40.47	40.90
1721	AMEX	DJD	Fri, Oct 21, 2022	39.38	40.32	39.20	40.24
1720	AMEX	DJD	Thu, Oct 20, 2022	39.60	40.10	39.38	39.41
1719	AMEX	DJD	Wed, Oct 19, 2022	39.55	39.76	39.27	39.46
1718	AMEX	DJD	Tue, Oct 18, 2022	39.96	39.99	39.23	39.67
1717	AMEX	DJD	Mon, Oct 17, 2022	39.18	39.42	39.14	39.24
1716	AMEX	DJD	Fri, Oct 14, 2022	39.35	39.45	38.69	38.75
1715	AMEX	DJD	Thu, Oct 13, 2022	37.39	39.27	37.39	39.08
1714	AMEX	DJD	Wed, Oct 12, 2022	37.96	38.23	37.86	37.92
1713	AMEX	DJD	Tue, Oct 11, 2022	37.88	38.42	37.77	38.05
1712	AMEX	DJD	Mon, Oct 10, 2022	38.07	38.25	37.71	37.91
1711	AMEX	DJD	Fri, Oct 7, 2022	38.50	38.50	37.75	37.89
1710	AMEX	DJD	Thu, Oct 6, 2022	39.20	39.39	38.66	38.73
1709	AMEX	DJD	Wed, Oct 5, 2022	39.16	39.59	38.94	39.35
1708	AMEX	DJD	Tue, Oct 4, 2022	38.95	39.53	38.95	39.47
1707	AMEX	DJD	Mon, Oct 3, 2022	37.98	38.71	37.92	38.48
1706	AMEX	DJD	Fri, Sep 30, 2022	37.99	38.17	37.48	37.49
1705	AMEX	DJD	Thu, Sep 29, 2022	38.54	38.54	37.79	38.03
1704	AMEX	DJD	Wed, Sep 28, 2022	38.24	38.89	38.11	38.73
1703	AMEX	DJD	Tue, Sep 27, 2022	38.52	38.63	37.90	38.06
1702	AMEX	DJD	Mon, Sep 26, 2022	38.27	38.59	38.06	38.23
1701	AMEX	DJD	Fri, Sep 23, 2022	38.99	38.99	38.22	38.55
1700	AMEX	DJD	Thu, Sep 22, 2022	39.19	39.49	39.12	39.32
1699	AMEX	DJD	Wed, Sep 21, 2022	40.22	40.25	39.34	39.34
1698	AMEX	DJD	Tue, Sep 20, 2022	40.00	40.04	39.68	40.02
1697	AMEX	DJD	Mon, Sep 19, 2022	40.03	40.52	40.02	40.52
1696	AMEX	DJD	Fri, Sep 16, 2022	40.27	40.69	40.10	40.33
1695	AMEX	DJD	Thu, Sep 15, 2022	40.85	40.95	40.51	40.67
1694	AMEX	DJD	Wed, Sep 14, 2022	41.03	41.13	40.66	40.89
1693	AMEX	DJD	Tue, Sep 13, 2022	41.84	41.84	40.79	40.95
1692	AMEX	DJD	Mon, Sep 12, 2022	42.34	42.63	42.31	42.43
1691	AMEX	DJD	Fri, Sep 9, 2022	41.81	42.25	41.79	42.18
1690	AMEX	DJD	Thu, Sep 8, 2022	41.26	41.67	41.11	41.67
1689	AMEX	DJD	Wed, Sep 7, 2022	40.80	41.49	40.80	41.35
1688	AMEX	DJD	Tue, Sep 6, 2022	41.35	41.37	40.86	40.95
1687	AMEX	DJD	Fri, Sep 2, 2022	42.04	42.13	41.11	41.19
1686	AMEX	DJD	Thu, Sep 1, 2022	41.28	41.69	41.19	41.68
1685	AMEX	DJD	Wed, Aug 31, 2022	41.94	41.95	41.47	41.47
1684	AMEX	DJD	Tue, Aug 30, 2022	42.35	42.35	41.73	41.76
1683	AMEX	DJD	Mon, Aug 29, 2022	42.28	42.51	42.13	42.26
1682	AMEX	DJD	Fri, Aug 26, 2022	43.86	43.86	42.50	42.51
1681	AMEX	DJD	Thu, Aug 25, 2022	43.59	43.76	43.40	43.75
1680	AMEX	DJD	Wed, Aug 24, 2022	43.43	43.50	43.18	43.32
1679	AMEX	DJD	Tue, Aug 23, 2022	43.62	43.66	43.42	43.45
1678	AMEX	DJD	Mon, Aug 22, 2022	43.99	43.99	43.49	43.54
1677	AMEX	DJD	Fri, Aug 19, 2022	44.46	44.46	44.23	44.30
1676	AMEX	DJD	Thu, Aug 18, 2022	44.59	44.59	44.34	44.52
1675	AMEX	DJD	Wed, Aug 17, 2022	44.57	44.73	44.39	44.50
1674	AMEX	DJD	Tue, Aug 16, 2022	44.29	44.92	44.29	44.76
1673	AMEX	DJD	Mon, Aug 15, 2022	44.07	44.40	44.00	44.34
1672	AMEX	DJD	Fri, Aug 12, 2022	43.83	44.31	43.80	44.27
1671	AMEX	DJD	Thu, Aug 11, 2022	43.76	44.08	43.75	43.77
1670	AMEX	DJD	Wed, Aug 10, 2022	43.48	43.63	43.47	43.57
1669	AMEX	DJD	Tue, Aug 9, 2022	43.19	43.20	42.87	43.10
1668	AMEX	DJD	Mon, Aug 8, 2022	42.96	43.26	42.94	43.09
1667	AMEX	DJD	Fri, Aug 5, 2022	42.55	43.00	42.55	43.00
1666	AMEX	DJD	Thu, Aug 4, 2022	42.93	42.93	42.69	42.81
1665	AMEX	DJD	Wed, Aug 3, 2022	43.00	43.06	42.67	42.93
1664	AMEX	DJD	Tue, Aug 2, 2022	43.24	43.24	42.67	42.67
1663	AMEX	DJD	Mon, Aug 1, 2022	43.14	43.37	43.11	43.24
1662	AMEX	DJD	Fri, Jul 29, 2022	43.06	43.40	42.91	43.36
1661	AMEX	DJD	Thu, Jul 28, 2022	42.90	43.14	42.47	43.07
1660	AMEX	DJD	Wed, Jul 27, 2022	42.46	42.86	42.24	42.70
1659	AMEX	DJD	Tue, Jul 26, 2022	42.53	42.56	42.32	42.32
1658	AMEX	DJD	Mon, Jul 25, 2022	42.26	42.40	42.14	42.36
1657	AMEX	DJD	Fri, Jul 22, 2022	42.52	42.52	41.95	42.17
1656	AMEX	DJD	Thu, Jul 21, 2022	42.29	42.41	41.91	42.41
1655	AMEX	DJD	Wed, Jul 20, 2022	42.71	42.71	42.28	42.47
1654	AMEX	DJD	Tue, Jul 19, 2022	42.15	42.65	42.15	42.61
1653	AMEX	DJD	Mon, Jul 18, 2022	42.75	42.75	42.10	42.12
1652	AMEX	DJD	Fri, Jul 15, 2022	42.30	42.33	41.97	42.32
1651	AMEX	DJD	Thu, Jul 14, 2022	41.37	41.77	41.15	41.74
1650	AMEX	DJD	Wed, Jul 13, 2022	41.93	42.18	41.54	41.88
1649	AMEX	DJD	Tue, Jul 12, 2022	42.21	42.63	42.00	42.14
1648	AMEX	DJD	Mon, Jul 11, 2022	42.33	42.60	42.29	42.32
1647	AMEX	DJD	Fri, Jul 8, 2022	42.80	42.80	42.42	42.42
1646	AMEX	DJD	Thu, Jul 7, 2022	42.40	42.73	42.35	42.59
1645	AMEX	DJD	Wed, Jul 6, 2022	42.29	42.36	41.92	42.22
1644	AMEX	DJD	Tue, Jul 5, 2022	41.94	42.21	41.43	42.09
1643	AMEX	DJD	Fri, Jul 1, 2022	42.02	42.48	41.69	42.44
1642	AMEX	DJD	Thu, Jun 30, 2022	42.23	42.36	41.88	42.17
1641	AMEX	DJD	Wed, Jun 29, 2022	42.70	42.70	42.32	42.47
1640	AMEX	DJD	Tue, Jun 28, 2022	43.32	43.46	42.51	42.52
1639	AMEX	DJD	Mon, Jun 27, 2022	43.24	43.26	43.00	43.07
1638	AMEX	DJD	Fri, Jun 24, 2022	42.50	43.05	42.44	43.03
1637	AMEX	DJD	Thu, Jun 23, 2022	42.18	42.29	41.74	42.13
1636	AMEX	DJD	Wed, Jun 22, 2022	41.55	42.36	41.55	41.96
1635	AMEX	DJD	Tue, Jun 21, 2022	41.89	42.37	41.87	42.15
1634	AMEX	DJD	Fri, Jun 17, 2022	41.85	42.21	41.49	41.30
1633	AMEX	DJD	Thu, Jun 16, 2022	42.27	42.27	41.63	41.92
1632	AMEX	DJD	Wed, Jun 15, 2022	42.78	43.23	42.39	42.72
1631	AMEX	DJD	Tue, Jun 14, 2022	42.98	43.09	42.40	42.55
1630	AMEX	DJD	Mon, Jun 13, 2022	43.08	43.32	42.74	42.84
1629	AMEX	DJD	Fri, Jun 10, 2022	44.44	44.44	43.84	43.85
1628	AMEX	DJD	Thu, Jun 9, 2022	45.61	45.68	44.88	44.88
1627	AMEX	DJD	Wed, Jun 8, 2022	46.10	46.10	45.61	45.73
1626	AMEX	DJD	Tue, Jun 7, 2022	45.82	46.20	45.52	46.18
1625	AMEX	DJD	Mon, Jun 6, 2022	46.03	46.25	45.82	45.91
1624	AMEX	DJD	Fri, Jun 3, 2022	46.01	46.16	45.78	45.78
1623	AMEX	DJD	Thu, Jun 2, 2022	46.15	46.19	45.34	46.13
1622	AMEX	DJD	Wed, Jun 1, 2022	46.45	46.45	45.64	45.87
1621	AMEX	DJD	Tue, May 31, 2022	46.31	46.56	45.93	46.35
1620	AMEX	DJD	Fri, May 27, 2022	45.99	46.49	45.93	46.49
1619	AMEX	DJD	Thu, May 26, 2022	45.57	45.92	45.53	45.79
1618	AMEX	DJD	Wed, May 25, 2022	44.97	45.40	44.91	45.29
1617	AMEX	DJD	Tue, May 24, 2022	44.79	45.22	44.34	45.06
1616	AMEX	DJD	Mon, May 23, 2022	44.54	44.97	44.39	44.76
1615	AMEX	DJD	Fri, May 20, 2022	44.41	44.41	43.27	44.09
1614	AMEX	DJD	Thu, May 19, 2022	44.20	44.42	43.65	44.08
1613	AMEX	DJD	Wed, May 18, 2022	45.86	45.86	44.40	44.52
1612	AMEX	DJD	Tue, May 17, 2022	45.85	46.05	45.71	45.97
1611	AMEX	DJD	Mon, May 16, 2022	45.17	45.79	44.99	45.52
1610	AMEX	DJD	Fri, May 13, 2022	45.15	45.21	44.84	45.21
1609	AMEX	DJD	Thu, May 12, 2022	44.43	44.70	44.11	44.70
1608	AMEX	DJD	Wed, May 11, 2022	44.90	45.43	44.49	44.56
1607	AMEX	DJD	Tue, May 10, 2022	45.54	45.54	44.50	44.70
1606	AMEX	DJD	Mon, May 9, 2022	45.26	45.49	44.92	45.03
1605	AMEX	DJD	Fri, May 6, 2022	45.46	45.73	45.07	45.42
1604	AMEX	DJD	Thu, May 5, 2022	46.43	46.43	45.10	45.49
1603	AMEX	DJD	Wed, May 4, 2022	45.51	46.58	45.29	46.53
1602	AMEX	DJD	Tue, May 3, 2022	45.07	45.39	44.87	45.22
1601	AMEX	DJD	Mon, May 2, 2022	45.00	45.17	44.29	44.97
1600	AMEX	DJD	Fri, Apr 29, 2022	45.80	45.94	44.82	44.82
1599	AMEX	DJD	Thu, Apr 28, 2022	45.61	46.20	45.31	46.01
1598	AMEX	DJD	Wed, Apr 27, 2022	45.50	45.85	45.29	45.40
1597	AMEX	DJD	Tue, Apr 26, 2022	46.26	46.34	45.54	45.54
1596	AMEX	DJD	Mon, Apr 25, 2022	46.02	46.53	45.40	46.45
1595	AMEX	DJD	Fri, Apr 22, 2022	47.45	47.45	46.26	46.26
1594	AMEX	DJD	Thu, Apr 21, 2022	47.85	48.12	47.51	47.51
1593	AMEX	DJD	Wed, Apr 20, 2022	47.22	47.78	47.22	47.59
1592	AMEX	DJD	Tue, Apr 19, 2022	46.32	46.96	46.32	46.89
1591	AMEX	DJD	Mon, Apr 18, 2022	46.21	46.59	46.19	46.21
1590	AMEX	DJD	Thu, Apr 14, 2022	46.46	46.60	46.34	46.34
1589	AMEX	DJD	Wed, Apr 13, 2022	45.94	46.34	45.82	46.32
1588	AMEX	DJD	Tue, Apr 12, 2022	46.46	46.51	45.90	46.03
1587	AMEX	DJD	Mon, Apr 11, 2022	46.37	46.61	46.21	46.30
1586	AMEX	DJD	Fri, Apr 8, 2022	46.24	46.59	46.09	46.35
1585	AMEX	DJD	Thu, Apr 7, 2022	46.04	46.32	45.65	46.17
1584	AMEX	DJD	Wed, Apr 6, 2022	45.79	46.10	45.75	46.00
1583	AMEX	DJD	Tue, Apr 5, 2022	46.09	46.40	45.87	46.03
1582	AMEX	DJD	Mon, Apr 4, 2022	46.05	46.20	45.88	46.19
1581	AMEX	DJD	Fri, Apr 1, 2022	46.20	46.20	45.73	46.17
1580	AMEX	DJD	Thu, Mar 31, 2022	46.78	46.78	46.06	46.06
1579	AMEX	DJD	Wed, Mar 30, 2022	46.74	46.89	46.63	46.72
1578	AMEX	DJD	Tue, Mar 29, 2022	47.08	47.08	46.40	46.74
1577	AMEX	DJD	Mon, Mar 28, 2022	46.45	46.52	46.09	46.52
1576	AMEX	DJD	Fri, Mar 25, 2022	46.19	46.55	46.19	46.47
1575	AMEX	DJD	Thu, Mar 24, 2022	46.03	46.13	45.90	46.12
1574	AMEX	DJD	Wed, Mar 23, 2022	46.21	46.21	45.68	45.70
1573	AMEX	DJD	Tue, Mar 22, 2022	46.09	46.20	45.90	46.06
1572	AMEX	DJD	Mon, Mar 21, 2022	46.17	46.17	45.61	45.79
1571	AMEX	DJD	Fri, Mar 18, 2022	46.08	46.15	45.80	45.80
1570	AMEX	DJD	Thu, Mar 17, 2022	45.57	46.13	45.48	46.07
1569	AMEX	DJD	Wed, Mar 16, 2022	45.59	45.69	44.96	45.57
1568	AMEX	DJD	Tue, Mar 15, 2022	45.06	45.38	44.72	45.27
1567	AMEX	DJD	Mon, Mar 14, 2022	45.26	45.51	44.93	45.08
1566	AMEX	DJD	Fri, Mar 11, 2022	45.44	45.69	45.19	45.19
1565	AMEX	DJD	Thu, Mar 10, 2022	45.31	45.36	45.00	45.30
1564	AMEX	DJD	Wed, Mar 9, 2022	45.46	45.56	45.20	45.27
1563	AMEX	DJD	Tue, Mar 8, 2022	45.16	45.76	44.95	44.96
1562	AMEX	DJD	Mon, Mar 7, 2022	44.97	45.36	44.84	44.98
1561	AMEX	DJD	Fri, Mar 4, 2022	44.59	45.40	44.59	45.39
1560	AMEX	DJD	Thu, Mar 3, 2022	45.24	45.52	45.08	45.36
1559	AMEX	DJD	Wed, Mar 2, 2022	44.35	45.19	44.35	45.11
1558	AMEX	DJD	Tue, Mar 1, 2022	44.60	44.76	43.88	44.19
1557	AMEX	DJD	Mon, Feb 28, 2022	44.21	44.65	44.07	44.61
1556	AMEX	DJD	Fri, Feb 25, 2022	43.93	44.89	43.61	44.79
1555	AMEX	DJD	Thu, Feb 24, 2022	43.18	43.48	42.62	43.44
1554	AMEX	DJD	Wed, Feb 23, 2022	44.40	44.40	43.72	43.79
1553	AMEX	DJD	Tue, Feb 22, 2022	44.64	44.64	43.83	44.14
1552	AMEX	DJD	Fri, Feb 18, 2022	44.35	44.75	44.35	44.58
1551	AMEX	DJD	Thu, Feb 17, 2022	44.94	44.94	44.62	44.65
1550	AMEX	DJD	Wed, Feb 16, 2022	45.12	45.27	44.94	45.15
1549	AMEX	DJD	Tue, Feb 15, 2022	45.20	45.23	44.96	45.23
1548	AMEX	DJD	Mon, Feb 14, 2022	45.15	45.19	44.38	44.81
1547	AMEX	DJD	Fri, Feb 11, 2022	45.50	45.78	45.19	45.28
1546	AMEX	DJD	Thu, Feb 10, 2022	45.88	46.07	45.38	45.43
1545	AMEX	DJD	Wed, Feb 9, 2022	46.24	46.24	45.98	46.18
1544	AMEX	DJD	Tue, Feb 8, 2022	45.71	45.92	45.52	45.80
1543	AMEX	DJD	Mon, Feb 7, 2022	45.51	45.69	45.28	45.46
1542	AMEX	DJD	Fri, Feb 4, 2022	45.68	45.77	45.17	45.49
1541	AMEX	DJD	Thu, Feb 3, 2022	45.89	45.99	45.57	45.57
1540	AMEX	DJD	Wed, Feb 2, 2022	45.92	46.16	45.78	46.15
1539	AMEX	DJD	Tue, Feb 1, 2022	45.56	45.88	45.31	45.88
1538	AMEX	DJD	Mon, Jan 31, 2022	44.98	45.52	44.86	45.48
1537	AMEX	DJD	Fri, Jan 28, 2022	44.88	45.33	44.34	45.33
1536	AMEX	DJD	Thu, Jan 27, 2022	45.16	45.71	44.82	45.05
1535	AMEX	DJD	Wed, Jan 26, 2022	45.12	45.57	44.55	44.98
1534	AMEX	DJD	Tue, Jan 25, 2022	44.42	45.36	43.92	45.24
1533	AMEX	DJD	Mon, Jan 24, 2022	44.36	44.93	43.64	44.76
1532	AMEX	DJD	Fri, Jan 21, 2022	45.17	45.54	44.83	44.83
1531	AMEX	DJD	Thu, Jan 20, 2022	45.76	46.17	45.35	45.41
1530	AMEX	DJD	Wed, Jan 19, 2022	46.27	46.27	45.81	45.82
1529	AMEX	DJD	Tue, Jan 18, 2022	46.25	46.25	45.80	46.10
1528	AMEX	DJD	Fri, Jan 14, 2022	46.26	46.51	46.16	46.44
1527	AMEX	DJD	Thu, Jan 13, 2022	46.60	46.87	46.48	46.55
1526	AMEX	DJD	Wed, Jan 12, 2022	46.77	46.77	46.40	46.57
1525	AMEX	DJD	Tue, Jan 11, 2022	46.57	46.57	46.01	46.51
1524	AMEX	DJD	Mon, Jan 10, 2022	46.59	46.59	46.10	46.37
1523	AMEX	DJD	Fri, Jan 7, 2022	46.19	46.61	46.09	46.38
1522	AMEX	DJD	Thu, Jan 6, 2022	46.63	46.63	45.98	46.28
1521	AMEX	DJD	Wed, Jan 5, 2022	46.27	46.93	46.27	46.42
1520	AMEX	DJD	Tue, Jan 4, 2022	45.84	46.39	45.79	46.27
1519	AMEX	DJD	Mon, Jan 3, 2022	45.36	45.73	45.30	45.69
1518	AMEX	DJD	Fri, Dec 31, 2021	45.52	45.56	45.32	45.42
1517	AMEX	DJD	Thu, Dec 30, 2021	45.78	45.78	45.31	45.31
1516	AMEX	DJD	Wed, Dec 29, 2021	45.58	45.68	45.40	45.63
1515	AMEX	DJD	Tue, Dec 28, 2021	45.14	45.46	45.14	45.35
1514	AMEX	DJD	Mon, Dec 27, 2021	44.88	45.20	44.79	45.14
1513	AMEX	DJD	Thu, Dec 23, 2021	44.86	44.98	44.71	44.71
1512	AMEX	DJD	Wed, Dec 22, 2021	44.33	44.55	44.08	44.55
1511	AMEX	DJD	Tue, Dec 21, 2021	43.93	44.35	43.93	44.26
1510	AMEX	DJD	Mon, Dec 20, 2021	43.88	43.92	43.45	43.92
1509	AMEX	DJD	Fri, Dec 17, 2021	44.57	44.92	44.56	44.20
1508	AMEX	DJD	Thu, Dec 16, 2021	44.75	45.27	44.75	45.06
1507	AMEX	DJD	Wed, Dec 15, 2021	44.07	44.73	44.07	44.73
1506	AMEX	DJD	Tue, Dec 14, 2021	44.18	44.50	44.18	44.31
1505	AMEX	DJD	Mon, Dec 13, 2021	44.32	44.50	44.09	44.22
1504	AMEX	DJD	Fri, Dec 10, 2021	44.35	44.50	44.18	44.47
1503	AMEX	DJD	Thu, Dec 9, 2021	44.21	44.33	43.96	44.22
1502	AMEX	DJD	Wed, Dec 8, 2021	44.22	44.36	44.05	44.26
1501	AMEX	DJD	Tue, Dec 7, 2021	44.19	44.31	44.08	44.20
1500	AMEX	DJD	Mon, Dec 6, 2021	43.35	44.06	43.35	43.80
1499	AMEX	DJD	Fri, Dec 3, 2021	43.05	43.10	42.82	43.10
1498	AMEX	DJD	Thu, Dec 2, 2021	42.30	43.06	42.30	42.91
1497	AMEX	DJD	Wed, Dec 1, 2021	43.15	43.35	42.33	42.33
1496	AMEX	DJD	Tue, Nov 30, 2021	43.00	43.26	42.56	42.70
1495	AMEX	DJD	Mon, Nov 29, 2021	43.66	43.70	43.35	43.53
1494	AMEX	DJD	Fri, Nov 26, 2021	43.36	43.55	43.16	43.41
1493	AMEX	DJD	Wed, Nov 24, 2021	44.30	44.37	44.22	44.35
1492	AMEX	DJD	Tue, Nov 23, 2021	44.04	44.44	44.04	44.40
1491	AMEX	DJD	Mon, Nov 22, 2021	43.55	44.31	43.55	44.01
1490	AMEX	DJD	Fri, Nov 19, 2021	43.81	43.81	43.52	43.57
1489	AMEX	DJD	Thu, Nov 18, 2021	43.99	44.07	43.80	43.93
1488	AMEX	DJD	Wed, Nov 17, 2021	44.50	44.51	44.17	44.19
1487	AMEX	DJD	Tue, Nov 16, 2021	44.55	44.83	44.48	44.48
1486	AMEX	DJD	Mon, Nov 15, 2021	44.56	44.75	44.56	44.66
1485	AMEX	DJD	Fri, Nov 12, 2021	44.56	44.68	44.50	44.55
1484	AMEX	DJD	Thu, Nov 11, 2021	44.52	44.63	44.52	44.53
1483	AMEX	DJD	Wed, Nov 10, 2021	44.44	44.81	44.44	44.54
1482	AMEX	DJD	Tue, Nov 9, 2021	44.57	44.70	44.50	44.55
1481	AMEX	DJD	Mon, Nov 8, 2021	44.84	44.93	44.61	44.69
1480	AMEX	DJD	Fri, Nov 5, 2021	44.58	44.82	44.47	44.59
1479	AMEX	DJD	Thu, Nov 4, 2021	44.89	44.90	44.40	44.55
1478	AMEX	DJD	Wed, Nov 3, 2021	44.29	44.88	44.29	44.88
1477	AMEX	DJD	Tue, Nov 2, 2021	44.26	44.62	44.26	44.51
1476	AMEX	DJD	Mon, Nov 1, 2021	44.34	44.41	44.21	44.25
1475	AMEX	DJD	Fri, Oct 29, 2021	43.94	44.20	43.94	44.17
1474	AMEX	DJD	Thu, Oct 28, 2021	43.88	44.08	43.81	44.08
1473	AMEX	DJD	Wed, Oct 27, 2021	43.98	44.08	43.65	43.66
1472	AMEX	DJD	Tue, Oct 26, 2021	44.32	44.32	44.14	44.16
1471	AMEX	DJD	Mon, Oct 25, 2021	44.07	44.19	44.02	44.13
1470	AMEX	DJD	Fri, Oct 22, 2021	44.25	44.27	43.93	43.94
1469	AMEX	DJD	Thu, Oct 21, 2021	44.34	44.42	44.04	44.17
1468	AMEX	DJD	Wed, Oct 20, 2021	44.18	44.60	44.18	44.52
1467	AMEX	DJD	Tue, Oct 19, 2021	44.12	44.15	43.89	44.14
1466	AMEX	DJD	Mon, Oct 18, 2021	43.94	44.03	43.65	43.83
1465	AMEX	DJD	Fri, Oct 15, 2021	44.00	44.24	43.93	43.93
1464	AMEX	DJD	Thu, Oct 14, 2021	43.42	43.87	43.24	43.77
1463	AMEX	DJD	Wed, Oct 13, 2021	43.01	43.09	42.84	43.06
1462	AMEX	DJD	Tue, Oct 12, 2021	43.33	43.39	43.00	43.01
1461	AMEX	DJD	Mon, Oct 11, 2021	43.76	43.91	43.32	43.32
1460	AMEX	DJD	Fri, Oct 8, 2021	43.77	43.83	43.69	43.71
1459	AMEX	DJD	Thu, Oct 7, 2021	43.50	43.92	43.50	43.61
1458	AMEX	DJD	Wed, Oct 6, 2021	43.33	43.33	42.81	43.29
1457	AMEX	DJD	Tue, Oct 5, 2021	43.48	43.65	43.34	43.50
1456	AMEX	DJD	Mon, Oct 4, 2021	43.47	43.64	43.00	43.12
1455	AMEX	DJD	Fri, Oct 1, 2021	43.10	43.42	42.74	43.37
1454	AMEX	DJD	Thu, Sep 30, 2021	43.50	43.50	42.67	42.67
1453	AMEX	DJD	Wed, Sep 29, 2021	43.34	43.48	43.12	43.31
1452	AMEX	DJD	Tue, Sep 28, 2021	43.72	43.72	43.12	43.12
1451	AMEX	DJD	Mon, Sep 27, 2021	43.48	43.67	43.48	43.55
1450	AMEX	DJD	Fri, Sep 24, 2021	43.20	43.40	43.14	43.21
1449	AMEX	DJD	Thu, Sep 23, 2021	42.74	43.34	42.74	43.19
1448	AMEX	DJD	Wed, Sep 22, 2021	42.53	42.90	42.53	42.64
1447	AMEX	DJD	Tue, Sep 21, 2021	42.70	42.76	42.29	42.40
1446	AMEX	DJD	Mon, Sep 20, 2021	42.72	42.72	41.79	42.41
1445	AMEX	DJD	Fri, Sep 17, 2021	43.49	43.53	43.30	42.99
1444	AMEX	DJD	Thu, Sep 16, 2021	43.81	43.92	43.53	43.63
1443	AMEX	DJD	Wed, Sep 15, 2021	43.42	44.02	43.40	43.90
1442	AMEX	DJD	Tue, Sep 14, 2021	44.22	44.22	43.47	43.54
1441	AMEX	DJD	Mon, Sep 13, 2021	44.12	44.16	43.81	43.99
1440	AMEX	DJD	Fri, Sep 10, 2021	44.29	44.29	43.64	43.64
1439	AMEX	DJD	Thu, Sep 9, 2021	44.17	44.26	43.86	43.93
1438	AMEX	DJD	Wed, Sep 8, 2021	44.22	44.32	44.12	44.28
1437	AMEX	DJD	Tue, Sep 7, 2021	44.73	44.73	44.22	44.25
1436	AMEX	DJD	Fri, Sep 3, 2021	44.56	44.77	44.56	44.64
1435	AMEX	DJD	Thu, Sep 2, 2021	44.57	44.75	44.57	44.74
1434	AMEX	DJD	Wed, Sep 1, 2021	44.55	44.55	44.39	44.45
1433	AMEX	DJD	Tue, Aug 31, 2021	44.71	44.71	44.53	44.62
1432	AMEX	DJD	Mon, Aug 30, 2021	44.70	44.70	44.53	44.58
1431	AMEX	DJD	Fri, Aug 27, 2021	44.32	44.66	44.32	44.58
1430	AMEX	DJD	Thu, Aug 26, 2021	44.62	44.62	44.29	44.35
1429	AMEX	DJD	Wed, Aug 25, 2021	44.47	44.71	44.40	44.60
1428	AMEX	DJD	Tue, Aug 24, 2021	44.55	44.60	44.47	44.55
1427	AMEX	DJD	Mon, Aug 23, 2021	44.28	44.61	44.28	44.44
1426	AMEX	DJD	Fri, Aug 20, 2021	44.13	44.34	43.98	44.26
1425	AMEX	DJD	Thu, Aug 19, 2021	43.99	44.13	43.85	44.13
1424	AMEX	DJD	Wed, Aug 18, 2021	44.62	44.63	44.15	44.15
1423	AMEX	DJD	Tue, Aug 17, 2021	44.79	44.79	44.39	44.78
1422	AMEX	DJD	Mon, Aug 16, 2021	44.68	44.96	44.53	44.93
1421	AMEX	DJD	Fri, Aug 13, 2021	44.75	44.82	44.74	44.75
1420	AMEX	DJD	Thu, Aug 12, 2021	44.83	44.83	44.61	44.76
1419	AMEX	DJD	Wed, Aug 11, 2021	44.41	44.80	44.41	44.76
1418	AMEX	DJD	Tue, Aug 10, 2021	44.21	44.41	44.17	44.41
1417	AMEX	DJD	Mon, Aug 9, 2021	44.11	44.23	44.01	44.03
1416	AMEX	DJD	Fri, Aug 6, 2021	44.27	44.27	44.14	44.21
1415	AMEX	DJD	Thu, Aug 5, 2021	43.87	44.02	43.87	43.99
1414	AMEX	DJD	Wed, Aug 4, 2021	44.26	44.26	43.86	43.87
1413	AMEX	DJD	Tue, Aug 3, 2021	44.11	44.41	43.97	44.41
1412	AMEX	DJD	Mon, Aug 2, 2021	44.27	44.44	43.97	44.02
1411	AMEX	DJD	Fri, Jul 30, 2021	44.06	44.27	44.03	44.03
1410	AMEX	DJD	Thu, Jul 29, 2021	44.41	44.41	44.18	44.25
1409	AMEX	DJD	Wed, Jul 28, 2021	44.28	44.28	44.01	44.06
1408	AMEX	DJD	Tue, Jul 27, 2021	44.20	44.31	43.90	44.28
1407	AMEX	DJD	Mon, Jul 26, 2021	44.15	44.30	44.00	44.30
1406	AMEX	DJD	Fri, Jul 23, 2021	44.09	44.09	43.87	44.06
1405	AMEX	DJD	Thu, Jul 22, 2021	43.89	43.90	43.65	43.81
1404	AMEX	DJD	Wed, Jul 21, 2021	43.72	43.89	43.72	43.89
1403	AMEX	DJD	Tue, Jul 20, 2021	43.36	43.76	43.20	43.52
1402	AMEX	DJD	Mon, Jul 19, 2021	43.40	43.40	42.74	43.17
1401	AMEX	DJD	Fri, Jul 16, 2021	44.35	44.35	43.74	43.79
1400	AMEX	DJD	Thu, Jul 15, 2021	43.90	44.13	43.90	44.11
1399	AMEX	DJD	Wed, Jul 14, 2021	44.17	44.17	43.97	44.12
1398	AMEX	DJD	Tue, Jul 13, 2021	44.16	44.20	44.01	44.07
1397	AMEX	DJD	Mon, Jul 12, 2021	44.01	44.24	43.89	44.20
1396	AMEX	DJD	Fri, Jul 9, 2021	43.86	44.14	43.86	44.05
1395	AMEX	DJD	Thu, Jul 8, 2021	43.50	43.67	43.34	43.58
1394	AMEX	DJD	Wed, Jul 7, 2021	43.71	43.87	43.55	43.87
1393	AMEX	DJD	Tue, Jul 6, 2021	44.03	44.03	43.36	43.66
1392	AMEX	DJD	Fri, Jul 2, 2021	44.05	44.11	43.92	44.04
1391	AMEX	DJD	Thu, Jul 1, 2021	44.16	44.31	43.98	44.06
1390	AMEX	DJD	Wed, Jun 30, 2021	43.82	44.04	43.81	44.02
1389	AMEX	DJD	Tue, Jun 29, 2021	43.71	43.94	43.71	43.73
1388	AMEX	DJD	Mon, Jun 28, 2021	44.04	44.04	43.73	43.84
1387	AMEX	DJD	Fri, Jun 25, 2021	43.82	43.99	43.79	43.95
1386	AMEX	DJD	Thu, Jun 24, 2021	43.54	43.78	43.54	43.69
1385	AMEX	DJD	Wed, Jun 23, 2021	43.86	43.86	43.44	43.44
1384	AMEX	DJD	Tue, Jun 22, 2021	43.85	43.85	43.54	43.62
1383	AMEX	DJD	Mon, Jun 21, 2021	43.37	43.63	43.24	43.58
1382	AMEX	DJD	Fri, Jun 18, 2021	43.51	43.58	43.11	42.86
1381	AMEX	DJD	Thu, Jun 17, 2021	44.45	44.45	43.70	43.97
1380	AMEX	DJD	Wed, Jun 16, 2021	44.78	45.00	44.35	44.35
1379	AMEX	DJD	Tue, Jun 15, 2021	45.00	45.00	44.64	44.85
1378	AMEX	DJD	Mon, Jun 14, 2021	45.15	45.15	44.53	44.87
1377	AMEX	DJD	Fri, Jun 11, 2021	45.29	45.29	44.90	45.11
1376	AMEX	DJD	Thu, Jun 10, 2021	45.16	45.30	45.03	45.12
1375	AMEX	DJD	Wed, Jun 9, 2021	45.00	45.07	44.86	44.92
1374	AMEX	DJD	Tue, Jun 8, 2021	45.15	45.15	44.81	44.99
1373	AMEX	DJD	Mon, Jun 7, 2021	45.39	45.39	44.91	44.94
1372	AMEX	DJD	Fri, Jun 4, 2021	45.37	45.37	45.09	45.29
1371	AMEX	DJD	Thu, Jun 3, 2021	44.81	45.07	44.60	45.07
1370	AMEX	DJD	Wed, Jun 2, 2021	44.93	44.93	44.56	44.81
1369	AMEX	DJD	Tue, Jun 1, 2021	44.92	44.92	44.62	44.73
1368	AMEX	DJD	Fri, May 28, 2021	44.71	44.71	44.58	44.64
1367	AMEX	DJD	Thu, May 27, 2021	44.66	44.77	44.43	44.50
1366	AMEX	DJD	Wed, May 26, 2021	44.89	44.89	44.39	44.54
1365	AMEX	DJD	Tue, May 25, 2021	45.00	45.00	44.53	44.57
1364	AMEX	DJD	Mon, May 24, 2021	44.89	45.00	44.82	44.90
1363	AMEX	DJD	Fri, May 21, 2021	44.94	44.94	44.63	44.71
1362	AMEX	DJD	Thu, May 20, 2021	44.56	44.82	44.22	44.60
1361	AMEX	DJD	Wed, May 19, 2021	44.57	44.57	43.83	44.48
1360	AMEX	DJD	Tue, May 18, 2021	45.25	45.25	44.78	44.78
1359	AMEX	DJD	Mon, May 17, 2021	45.30	45.47	45.00	45.22
1358	AMEX	DJD	Fri, May 14, 2021	45.04	45.10	44.89	45.04
1357	AMEX	DJD	Thu, May 13, 2021	44.32	44.83	44.02	44.62
1356	AMEX	DJD	Wed, May 12, 2021	44.72	44.72	44.03	44.09
1355	AMEX	DJD	Tue, May 11, 2021	45.14	45.14	44.55	44.75
1354	AMEX	DJD	Mon, May 10, 2021	45.68	45.81	45.35	45.39
1353	AMEX	DJD	Fri, May 7, 2021	45.08	45.28	45.00	45.26
1352	AMEX	DJD	Thu, May 6, 2021	44.66	45.08	44.48	45.08
1351	AMEX	DJD	Wed, May 5, 2021	44.35	44.65	44.27	44.52
1350	AMEX	DJD	Tue, May 4, 2021	44.14	44.28	43.83	44.23
1349	AMEX	DJD	Mon, May 3, 2021	44.00	44.20	43.86	44.11
1348	AMEX	DJD	Fri, Apr 30, 2021	43.81	43.81	43.42	43.55
1347	AMEX	DJD	Thu, Apr 29, 2021	43.49	43.78	43.48	43.78
1346	AMEX	DJD	Wed, Apr 28, 2021	43.63	43.63	43.42	43.48
1345	AMEX	DJD	Tue, Apr 27, 2021	43.50	43.59	43.39	43.58
1344	AMEX	DJD	Mon, Apr 26, 2021	43.99	43.99	43.53	43.55
1343	AMEX	DJD	Fri, Apr 23, 2021	43.83	44.00	43.46	43.90
1342	AMEX	DJD	Thu, Apr 22, 2021	44.38	44.38	43.59	43.69
1341	AMEX	DJD	Wed, Apr 21, 2021	43.81	44.36	43.81	44.34
1340	AMEX	DJD	Tue, Apr 20, 2021	43.91	43.91	43.66	43.81
1339	AMEX	DJD	Mon, Apr 19, 2021	44.08	44.08	43.78	43.88
1338	AMEX	DJD	Fri, Apr 16, 2021	44.00	44.07	43.86	43.99
1337	AMEX	DJD	Thu, Apr 15, 2021	43.79	43.79	43.63	43.71
1336	AMEX	DJD	Wed, Apr 14, 2021	43.47	43.68	43.35	43.54
1335	AMEX	DJD	Tue, Apr 13, 2021	43.68	43.68	43.17	43.38
1334	AMEX	DJD	Mon, Apr 12, 2021	43.78	43.78	43.45	43.61
1333	AMEX	DJD	Fri, Apr 9, 2021	43.62	43.69	43.42	43.69
1332	AMEX	DJD	Thu, Apr 8, 2021	43.62	43.62	43.35	43.49
1331	AMEX	DJD	Wed, Apr 7, 2021	43.66	43.66	43.48	43.62
1330	AMEX	DJD	Tue, Apr 6, 2021	43.86	43.86	43.58	43.64
1329	AMEX	DJD	Mon, Apr 5, 2021	43.38	43.86	43.38	43.79
1328	AMEX	DJD	Thu, Apr 1, 2021	43.40	43.40	43.01	43.20
1327	AMEX	DJD	Wed, Mar 31, 2021	43.38	43.52	43.19	43.19
1326	AMEX	DJD	Tue, Mar 30, 2021	43.69	43.69	43.25	43.31
1325	AMEX	DJD	Mon, Mar 29, 2021	43.39	43.59	43.18	43.50
1324	AMEX	DJD	Fri, Mar 26, 2021	42.86	43.41	42.74	43.41
1323	AMEX	DJD	Thu, Mar 25, 2021	42.37	42.64	41.95	42.54
1322	AMEX	DJD	Wed, Mar 24, 2021	42.27	42.63	42.27	42.29
1321	AMEX	DJD	Tue, Mar 23, 2021	42.51	42.51	41.98	42.05
1320	AMEX	DJD	Mon, Mar 22, 2021	42.38	42.53	42.16	42.48
1319	AMEX	DJD	Fri, Mar 19, 2021	43.07	43.07	42.51	42.30
1318	AMEX	DJD	Thu, Mar 18, 2021	43.33	43.55	42.91	42.98
1317	AMEX	DJD	Wed, Mar 17, 2021	43.21	43.28	42.83	43.24
1316	AMEX	DJD	Tue, Mar 16, 2021	43.27	43.28	42.77	42.93
1315	AMEX	DJD	Mon, Mar 15, 2021	43.16	43.17	42.63	43.16
1314	AMEX	DJD	Fri, Mar 12, 2021	42.71	42.90	42.65	42.90
1313	AMEX	DJD	Thu, Mar 11, 2021	42.77	42.77	42.40	42.50
1312	AMEX	DJD	Wed, Mar 10, 2021	42.15	42.59	41.97	42.46
1311	AMEX	DJD	Tue, Mar 9, 2021	42.17	42.17	41.70	41.76
1310	AMEX	DJD	Mon, Mar 8, 2021	41.31	42.28	41.31	41.91
1309	AMEX	DJD	Fri, Mar 5, 2021	41.11	41.50	40.63	41.44
1308	AMEX	DJD	Thu, Mar 4, 2021	41.00	41.19	40.02	40.51
1307	AMEX	DJD	Wed, Mar 3, 2021	41.01	41.25	40.85	40.97
1306	AMEX	DJD	Tue, Mar 2, 2021	41.18	41.18	40.85	40.86
1305	AMEX	DJD	Mon, Mar 1, 2021	40.96	41.13	40.74	40.99
1304	AMEX	DJD	Fri, Feb 26, 2021	41.10	41.10	40.25	40.28
1303	AMEX	DJD	Thu, Feb 25, 2021	41.50	41.54	40.90	41.05
1302	AMEX	DJD	Wed, Feb 24, 2021	41.00	41.57	40.83	41.54
1301	AMEX	DJD	Tue, Feb 23, 2021	40.97	40.97	40.68	40.85
1300	AMEX	DJD	Mon, Feb 22, 2021	40.44	40.98	40.44	40.90
1299	AMEX	DJD	Fri, Feb 19, 2021	40.49	40.68	40.49	40.50
1298	AMEX	DJD	Thu, Feb 18, 2021	40.36	40.46	40.22	40.38
1297	AMEX	DJD	Wed, Feb 17, 2021	40.22	40.52	40.09	40.51
1296	AMEX	DJD	Tue, Feb 16, 2021	40.18	40.35	40.14	40.19
1295	AMEX	DJD	Fri, Feb 12, 2021	39.90	40.15	39.90	40.13
1294	AMEX	DJD	Thu, Feb 11, 2021	40.13	40.15	39.81	39.98
1293	AMEX	DJD	Wed, Feb 10, 2021	40.02	40.21	39.76	40.11
1292	AMEX	DJD	Tue, Feb 9, 2021	39.90	40.05	39.79	39.88
1291	AMEX	DJD	Mon, Feb 8, 2021	39.91	40.02	39.79	39.90
1290	AMEX	DJD	Fri, Feb 5, 2021	39.55	39.75	39.55	39.68
1289	AMEX	DJD	Thu, Feb 4, 2021	39.12	39.39	39.05	39.39
1288	AMEX	DJD	Wed, Feb 3, 2021	38.62	39.03	38.62	38.92
1287	AMEX	DJD	Tue, Feb 2, 2021	38.56	38.99	38.56	38.78
1286	AMEX	DJD	Mon, Feb 1, 2021	38.42	38.63	38.15	38.43
1285	AMEX	DJD	Fri, Jan 29, 2021	38.85	38.85	38.09	38.09
1284	AMEX	DJD	Thu, Jan 28, 2021	39.09	39.42	38.97	39.12
1283	AMEX	DJD	Wed, Jan 27, 2021	39.04	39.23	38.92	38.97
1282	AMEX	DJD	Tue, Jan 26, 2021	39.30	39.60	39.25	39.25
1281	AMEX	DJD	Mon, Jan 25, 2021	39.15	39.38	38.92	39.37
1280	AMEX	DJD	Fri, Jan 22, 2021	39.63	39.63	39.27	39.41
1279	AMEX	DJD	Thu, Jan 21, 2021	40.21	40.21	39.80	40.02
1278	AMEX	DJD	Wed, Jan 20, 2021	39.95	40.19	39.81	40.16
1277	AMEX	DJD	Tue, Jan 19, 2021	40.00	40.05	39.80	39.86
1276	AMEX	DJD	Fri, Jan 15, 2021	39.95	39.96	39.60	39.83
1275	AMEX	DJD	Thu, Jan 14, 2021	40.20	40.38	40.15	40.24
1274	AMEX	DJD	Wed, Jan 13, 2021	39.98	40.11	39.93	39.99
1273	AMEX	DJD	Tue, Jan 12, 2021	39.69	40.11	39.57	40.10
1272	AMEX	DJD	Mon, Jan 11, 2021	39.23	39.73	39.23	39.67
1271	AMEX	DJD	Fri, Jan 8, 2021	39.63	39.63	39.09	39.44
1270	AMEX	DJD	Thu, Jan 7, 2021	39.49	39.68	39.31	39.46
1269	AMEX	DJD	Wed, Jan 6, 2021	38.57	39.34	38.32	39.23
1268	AMEX	DJD	Tue, Jan 5, 2021	37.78	38.31	37.78	38.21
1267	AMEX	DJD	Mon, Jan 4, 2021	38.22	38.36	37.47	37.78
1266	AMEX	DJD	Thu, Dec 31, 2020	38.00	38.23	37.88	38.22
1265	AMEX	DJD	Wed, Dec 30, 2020	37.98	38.03	37.90	37.98
1264	AMEX	DJD	Tue, Dec 29, 2020	37.94	38.03	37.70	37.80
1263	AMEX	DJD	Mon, Dec 28, 2020	38.23	38.23	37.83	37.85
1262	AMEX	DJD	Thu, Dec 24, 2020	38.01	38.01	37.64	37.80
1261	AMEX	DJD	Wed, Dec 23, 2020	37.70	37.86	37.70	37.76
1260	AMEX	DJD	Tue, Dec 22, 2020	38.25	38.25	37.50	37.51
1259	AMEX	DJD	Mon, Dec 21, 2020	38.02	38.12	37.41	38.12
1258	AMEX	DJD	Fri, Dec 18, 2020	38.22	38.31	38.11	37.98
1257	AMEX	DJD	Thu, Dec 17, 2020	38.26	38.40	38.24	38.28
1256	AMEX	DJD	Wed, Dec 16, 2020	38.65	38.65	38.17	38.28
1255	AMEX	DJD	Tue, Dec 15, 2020	38.41	38.49	38.03	38.34
1254	AMEX	DJD	Mon, Dec 14, 2020	38.79	38.79	38.02	38.02
1253	AMEX	DJD	Fri, Dec 11, 2020	38.09	38.44	38.09	38.44
1252	AMEX	DJD	Thu, Dec 10, 2020	38.36	38.53	38.29	38.53
1251	AMEX	DJD	Wed, Dec 9, 2020	38.57	38.86	38.37	38.48
1250	AMEX	DJD	Tue, Dec 8, 2020	38.22	38.64	38.22	38.64
1249	AMEX	DJD	Mon, Dec 7, 2020	39.00	39.00	38.20	38.22
1248	AMEX	DJD	Fri, Dec 4, 2020	38.38	38.75	38.38	38.72
1247	AMEX	DJD	Thu, Dec 3, 2020	38.02	38.34	37.99	38.28
1246	AMEX	DJD	Wed, Dec 2, 2020	37.70	38.18	37.63	38.18
1245	AMEX	DJD	Tue, Dec 1, 2020	37.68	38.00	37.61	37.74
1244	AMEX	DJD	Mon, Nov 30, 2020	37.95	37.95	37.29	37.35
1243	AMEX	DJD	Fri, Nov 27, 2020	38.26	38.26	37.85	37.95
1242	AMEX	DJD	Wed, Nov 25, 2020	38.01	38.27	37.88	38.07
1241	AMEX	DJD	Tue, Nov 24, 2020	38.00	38.34	37.79	38.26
1240	AMEX	DJD	Mon, Nov 23, 2020	37.19	37.61	37.11	37.61
1239	AMEX	DJD	Fri, Nov 20, 2020	37.01	37.05	36.79	36.90
1238	AMEX	DJD	Thu, Nov 19, 2020	37.07	37.10	36.47	37.10
1237	AMEX	DJD	Wed, Nov 18, 2020	37.73	37.73	36.99	37.16
1236	AMEX	DJD	Tue, Nov 17, 2020	37.54	37.65	37.17	37.53
1235	AMEX	DJD	Mon, Nov 16, 2020	37.88	38.16	37.65	38.14
1234	AMEX	DJD	Fri, Nov 13, 2020	36.53	37.17	36.53	37.13
1233	AMEX	DJD	Thu, Nov 12, 2020	36.71	36.79	36.19	36.49
1232	AMEX	DJD	Wed, Nov 11, 2020	37.35	37.35	36.75	36.94
1231	AMEX	DJD	Tue, Nov 10, 2020	36.55	37.17	36.31	37.16
1230	AMEX	DJD	Mon, Nov 9, 2020	37.71	37.71	36.32	36.48
1229	AMEX	DJD	Fri, Nov 6, 2020	34.84	34.96	34.71	34.88
1228	AMEX	DJD	Thu, Nov 5, 2020	34.50	35.13	34.50	34.87
1227	AMEX	DJD	Wed, Nov 4, 2020	34.47	34.87	34.17	34.30
1226	AMEX	DJD	Tue, Nov 3, 2020	34.49	34.78	34.33	34.60
1225	AMEX	DJD	Mon, Nov 2, 2020	33.58	34.02	33.45	34.02
1224	AMEX	DJD	Fri, Oct 30, 2020	33.20	33.28	32.72	33.28
1223	AMEX	DJD	Thu, Oct 29, 2020	32.87	33.40	32.52	33.22
1222	AMEX	DJD	Wed, Oct 28, 2020	33.22	33.37	32.83	32.87
1221	AMEX	DJD	Tue, Oct 27, 2020	34.28	34.28	33.86	33.87
1220	AMEX	DJD	Mon, Oct 26, 2020	34.77	34.77	34.05	34.31
1219	AMEX	DJD	Fri, Oct 23, 2020	35.35	35.35	34.99	35.08
1218	AMEX	DJD	Thu, Oct 22, 2020	34.98	35.26	34.82	35.24
1217	AMEX	DJD	Wed, Oct 21, 2020	34.97	35.08	34.90	34.90
1216	AMEX	DJD	Tue, Oct 20, 2020	35.08	35.32	35.03	35.03
1215	AMEX	DJD	Mon, Oct 19, 2020	35.57	35.57	34.96	34.96
1214	AMEX	DJD	Fri, Oct 16, 2020	35.47	35.65	35.36	35.45
1213	AMEX	DJD	Thu, Oct 15, 2020	34.99	35.42	34.91	35.33
1212	AMEX	DJD	Wed, Oct 14, 2020	35.06	35.40	35.06	35.11
1211	AMEX	DJD	Tue, Oct 13, 2020	35.48	35.53	35.26	35.28
1210	AMEX	DJD	Mon, Oct 12, 2020	35.50	35.74	35.50	35.73
1209	AMEX	DJD	Fri, Oct 9, 2020	35.60	35.64	35.32	35.37
1208	AMEX	DJD	Thu, Oct 8, 2020	35.16	35.50	35.16	35.41
1207	AMEX	DJD	Wed, Oct 7, 2020	34.59	35.06	34.59	34.96
1206	AMEX	DJD	Tue, Oct 6, 2020	34.89	35.18	34.50	34.51
1205	AMEX	DJD	Mon, Oct 5, 2020	34.50	34.79	34.50	34.79
1204	AMEX	DJD	Fri, Oct 2, 2020	33.80	34.38	33.73	34.29
1203	AMEX	DJD	Thu, Oct 1, 2020	34.45	34.45	34.09	34.27
1202	AMEX	DJD	Wed, Sep 30, 2020	34.21	34.61	34.21	34.45
1201	AMEX	DJD	Tue, Sep 29, 2020	34.37	34.37	33.86	34.10
1200	AMEX	DJD	Mon, Sep 28, 2020	34.24	34.62	34.24	34.42
1199	AMEX	DJD	Fri, Sep 25, 2020	33.41	33.86	33.40	33.78
1198	AMEX	DJD	Thu, Sep 24, 2020	33.46	33.89	33.20	33.50
1197	AMEX	DJD	Wed, Sep 23, 2020	34.49	34.49	33.55	33.61
1196	AMEX	DJD	Tue, Sep 22, 2020	34.06	34.39	34.00	34.23
1195	AMEX	DJD	Mon, Sep 21, 2020	34.52	35.10	33.81	34.19
1194	AMEX	DJD	Fri, Sep 18, 2020	35.60	35.75	35.43	35.06
1193	AMEX	DJD	Thu, Sep 17, 2020	35.35	35.72	35.20	35.72
1192	AMEX	DJD	Wed, Sep 16, 2020	35.70	35.92	35.63	35.67
1191	AMEX	DJD	Tue, Sep 15, 2020	35.73	35.88	35.51	35.52
1190	AMEX	DJD	Mon, Sep 14, 2020	35.56	35.68	35.56	35.62
1189	AMEX	DJD	Fri, Sep 11, 2020	35.12	35.41	35.11	35.34
1188	AMEX	DJD	Thu, Sep 10, 2020	35.54	35.54	34.88	34.88
1187	AMEX	DJD	Wed, Sep 9, 2020	35.31	35.79	35.30	35.56
1186	AMEX	DJD	Tue, Sep 8, 2020	35.46	35.46	34.98	35.06
1185	AMEX	DJD	Fri, Sep 4, 2020	35.83	36.07	35.23	35.71
1184	AMEX	DJD	Thu, Sep 3, 2020	36.38	36.60	35.49	35.68
1183	AMEX	DJD	Wed, Sep 2, 2020	35.70	36.41	35.70	36.38
1182	AMEX	DJD	Tue, Sep 1, 2020	35.44	35.59	35.15	35.59
1181	AMEX	DJD	Mon, Aug 31, 2020	35.54	35.58	35.39	35.43
1180	AMEX	DJD	Fri, Aug 28, 2020	35.43	35.70	35.37	35.69
1179	AMEX	DJD	Thu, Aug 27, 2020	35.26	35.58	35.26	35.47
1178	AMEX	DJD	Wed, Aug 26, 2020	35.30	35.40	35.12	35.29
1177	AMEX	DJD	Tue, Aug 25, 2020	35.74	35.74	35.23	35.33
1176	AMEX	DJD	Mon, Aug 24, 2020	35.14	35.52	34.95	35.52
1175	AMEX	DJD	Fri, Aug 21, 2020	34.95	34.99	34.79	34.99
1174	AMEX	DJD	Thu, Aug 20, 2020	34.96	35.00	34.79	34.96
1173	AMEX	DJD	Wed, Aug 19, 2020	35.19	35.38	35.11	35.11
1172	AMEX	DJD	Tue, Aug 18, 2020	35.40	35.44	35.21	35.25
1171	AMEX	DJD	Mon, Aug 17, 2020	35.64	35.64	35.26	35.31
1170	AMEX	DJD	Fri, Aug 14, 2020	35.14	35.61	35.14	35.54
1169	AMEX	DJD	Thu, Aug 13, 2020	35.42	35.59	35.37	35.43
1168	AMEX	DJD	Wed, Aug 12, 2020	35.80	35.95	35.59	35.71
1167	AMEX	DJD	Tue, Aug 11, 2020	35.94	36.20	35.48	35.50
1166	AMEX	DJD	Mon, Aug 10, 2020	34.98	35.63	34.98	35.58
1165	AMEX	DJD	Fri, Aug 7, 2020	34.61	35.00	34.53	35.00
1164	AMEX	DJD	Thu, Aug 6, 2020	34.55	34.75	34.55	34.71
1163	AMEX	DJD	Wed, Aug 5, 2020	34.51	34.73	34.51	34.62
1162	AMEX	DJD	Tue, Aug 4, 2020	33.99	34.32	33.99	34.32
1161	AMEX	DJD	Mon, Aug 3, 2020	34.11	34.14	33.97	34.12
1160	AMEX	DJD	Fri, Jul 31, 2020	34.05	34.05	33.57	33.95
1159	AMEX	DJD	Thu, Jul 30, 2020	34.50	34.50	33.89	34.10
1158	AMEX	DJD	Wed, Jul 29, 2020	34.57	34.75	34.50	34.75
1157	AMEX	DJD	Tue, Jul 28, 2020	34.76	34.76	34.54	34.57
1156	AMEX	DJD	Mon, Jul 27, 2020	34.60	34.77	34.50	34.77
1155	AMEX	DJD	Fri, Jul 24, 2020	34.71	34.84	34.50	34.61
1154	AMEX	DJD	Thu, Jul 23, 2020	35.00	35.06	34.77	34.85
1153	AMEX	DJD	Wed, Jul 22, 2020	34.74	35.13	34.74	35.08
1152	AMEX	DJD	Tue, Jul 21, 2020	34.93	35.06	34.60	34.90
1151	AMEX	DJD	Mon, Jul 20, 2020	34.64	34.64	34.28	34.45
1150	AMEX	DJD	Fri, Jul 17, 2020	34.87	34.88	34.62	34.80
1149	AMEX	DJD	Thu, Jul 16, 2020	34.64	34.86	34.43	34.79
1148	AMEX	DJD	Wed, Jul 15, 2020	35.00	35.00	34.39	34.67
1147	AMEX	DJD	Tue, Jul 14, 2020	33.48	34.35	33.48	34.21
1146	AMEX	DJD	Mon, Jul 13, 2020	33.69	34.07	33.55	33.65
1145	AMEX	DJD	Fri, Jul 10, 2020	32.67	33.49	32.67	33.40
1144	AMEX	DJD	Thu, Jul 9, 2020	33.51	33.51	32.61	32.82
1143	AMEX	DJD	Wed, Jul 8, 2020	33.48	33.70	33.32	33.52
1142	AMEX	DJD	Tue, Jul 7, 2020	33.77	33.79	33.53	33.53
1141	AMEX	DJD	Mon, Jul 6, 2020	33.98	34.16	33.85	33.99
1140	AMEX	DJD	Thu, Jul 2, 2020	33.85	34.03	33.52	33.62
1139	AMEX	DJD	Wed, Jul 1, 2020	33.56	33.80	33.30	33.30
1138	AMEX	DJD	Tue, Jun 30, 2020	33.17	33.56	33.12	33.42
1137	AMEX	DJD	Mon, Jun 29, 2020	33.07	33.27	33.06	33.18
1136	AMEX	DJD	Fri, Jun 26, 2020	33.35	33.35	32.59	32.78
1135	AMEX	DJD	Thu, Jun 25, 2020	32.91	33.50	32.73	33.42
1134	AMEX	DJD	Wed, Jun 24, 2020	33.68	33.68	32.93	33.05
1133	AMEX	DJD	Tue, Jun 23, 2020	34.35	34.35	34.04	34.08
1132	AMEX	DJD	Mon, Jun 22, 2020	34.20	34.20	33.87	34.06
1131	AMEX	DJD	Fri, Jun 19, 2020	35.10	35.10	34.26	34.23
1130	AMEX	DJD	Thu, Jun 18, 2020	34.46	34.63	34.24	34.55
1129	AMEX	DJD	Wed, Jun 17, 2020	35.05	35.10	34.53	34.73
1128	AMEX	DJD	Tue, Jun 16, 2020	35.49	35.49	34.40	34.99
1127	AMEX	DJD	Mon, Jun 15, 2020	33.14	34.45	33.00	34.39
1126	AMEX	DJD	Fri, Jun 12, 2020	34.39	34.52	33.50	34.10
1125	AMEX	DJD	Thu, Jun 11, 2020	34.90	35.05	33.55	33.57
1124	AMEX	DJD	Wed, Jun 10, 2020	36.66	36.66	36.00	36.08
1123	AMEX	DJD	Tue, Jun 9, 2020	36.50	36.70	36.47	36.49
1122	AMEX	DJD	Mon, Jun 8, 2020	36.80	37.17	36.63	37.17
1121	AMEX	DJD	Fri, Jun 5, 2020	36.42	36.81	36.32	36.37
1120	AMEX	DJD	Thu, Jun 4, 2020	35.24	35.47	35.14	35.36
1119	AMEX	DJD	Wed, Jun 3, 2020	34.91	35.37	34.91	35.35
1118	AMEX	DJD	Tue, Jun 2, 2020	34.40	34.62	34.27	34.62
1117	AMEX	DJD	Mon, Jun 1, 2020	34.06	34.28	33.96	34.16
1116	AMEX	DJD	Fri, May 29, 2020	34.16	34.37	33.68	34.30
1115	AMEX	DJD	Thu, May 28, 2020	34.80	34.80	34.22	34.22
1114	AMEX	DJD	Wed, May 27, 2020	34.45	34.45	33.93	34.40
1113	AMEX	DJD	Tue, May 26, 2020	33.55	33.87	33.55	33.65
1112	AMEX	DJD	Fri, May 22, 2020	32.56	32.85	32.56	32.80
1111	AMEX	DJD	Thu, May 21, 2020	33.08	33.21	32.78	32.90
1110	AMEX	DJD	Wed, May 20, 2020	33.06	33.21	32.90	33.09
1109	AMEX	DJD	Tue, May 19, 2020	33.02	33.07	32.56	32.56
1108	AMEX	DJD	Mon, May 18, 2020	32.93	33.22	32.85	33.16
1107	AMEX	DJD	Fri, May 15, 2020	31.50	31.96	31.50	31.95
1106	AMEX	DJD	Thu, May 14, 2020	30.94	31.86	30.90	31.70
1105	AMEX	DJD	Wed, May 13, 2020	32.14	32.14	31.18	31.29
1104	AMEX	DJD	Tue, May 12, 2020	32.87	32.87	32.15	32.23
1103	AMEX	DJD	Mon, May 11, 2020	32.90	33.15	32.51	32.75
1102	AMEX	DJD	Fri, May 8, 2020	32.55	32.99	32.30	32.99
1101	AMEX	DJD	Thu, May 7, 2020	32.52	32.56	32.20	32.34
1100	AMEX	DJD	Wed, May 6, 2020	32.59	32.61	32.04	32.18
1099	AMEX	DJD	Tue, May 5, 2020	32.71	32.87	32.43	32.43
1098	AMEX	DJD	Mon, May 4, 2020	32.02	32.30	31.75	32.30
1097	AMEX	DJD	Fri, May 1, 2020	32.49	32.63	31.98	32.20
1096	AMEX	DJD	Thu, Apr 30, 2020	33.20	33.41	33.00	33.18
1095	AMEX	DJD	Wed, Apr 29, 2020	33.78	33.90	33.37	33.63
1094	AMEX	DJD	Tue, Apr 28, 2020	33.46	33.49	32.73	33.25
1093	AMEX	DJD	Mon, Apr 27, 2020	32.52	33.10	32.49	32.80
1092	AMEX	DJD	Fri, Apr 24, 2020	31.95	32.69	31.86	32.38
1091	AMEX	DJD	Thu, Apr 23, 2020	31.92	32.59	31.59	31.83
1090	AMEX	DJD	Wed, Apr 22, 2020	32.08	32.11	31.74	31.96
1089	AMEX	DJD	Tue, Apr 21, 2020	31.59	31.73	31.13	31.73
1088	AMEX	DJD	Mon, Apr 20, 2020	32.15	32.83	32.03	32.19
1087	AMEX	DJD	Fri, Apr 17, 2020	32.36	32.97	32.27	32.97
1086	AMEX	DJD	Thu, Apr 16, 2020	32.16	32.16	31.70	31.93
1085	AMEX	DJD	Wed, Apr 15, 2020	31.98	32.52	31.80	32.12
1084	AMEX	DJD	Tue, Apr 14, 2020	33.10	33.10	32.47	33.09
1083	AMEX	DJD	Mon, Apr 13, 2020	32.68	32.97	31.80	32.45
1082	AMEX	DJD	Thu, Apr 9, 2020	32.80	33.02	32.23	32.67
1081	AMEX	DJD	Wed, Apr 8, 2020	31.60	32.26	31.15	32.09
1080	AMEX	DJD	Tue, Apr 7, 2020	32.20	32.31	31.05	31.27
1079	AMEX	DJD	Mon, Apr 6, 2020	30.26	30.87	30.14	30.87
1078	AMEX	DJD	Fri, Apr 3, 2020	29.32	29.36	28.85	29.15
1077	AMEX	DJD	Thu, Apr 2, 2020	28.50	30.22	28.50	29.40
1076	AMEX	DJD	Wed, Apr 1, 2020	28.85	29.28	28.50	28.50
1075	AMEX	DJD	Tue, Mar 31, 2020	30.00	30.32	29.71	29.99
1074	AMEX	DJD	Mon, Mar 30, 2020	28.93	30.21	28.92	30.09
1073	AMEX	DJD	Fri, Mar 27, 2020	29.32	29.98	28.92	29.01
1072	AMEX	DJD	Thu, Mar 26, 2020	28.84	30.37	28.72	30.37
1071	AMEX	DJD	Wed, Mar 25, 2020	28.47	29.70	28.00	28.54
1070	AMEX	DJD	Tue, Mar 24, 2020	27.80	28.16	27.01	28.05
1069	AMEX	DJD	Mon, Mar 23, 2020	26.11	26.76	25.21	25.72
1068	AMEX	DJD	Fri, Mar 20, 2020	28.28	28.84	26.90	26.62
1067	AMEX	DJD	Thu, Mar 19, 2020	27.84	28.72	27.08	27.82
1066	AMEX	DJD	Wed, Mar 18, 2020	28.00	29.00	27.13	27.51
1065	AMEX	DJD	Tue, Mar 17, 2020	28.29	29.94	27.52	29.55
1064	AMEX	DJD	Mon, Mar 16, 2020	28.27	29.49	27.38	27.52
1063	AMEX	DJD	Fri, Mar 13, 2020	29.92	30.78	28.32	30.78
1062	AMEX	DJD	Thu, Mar 12, 2020	29.60	30.25	27.54	28.45
1061	AMEX	DJD	Wed, Mar 11, 2020	32.36	32.36	31.04	31.41
1060	AMEX	DJD	Tue, Mar 10, 2020	33.48	33.48	31.54	33.18
1059	AMEX	DJD	Mon, Mar 9, 2020	33.00	34.31	31.68	32.05
1058	AMEX	DJD	Fri, Mar 6, 2020	33.81	34.55	33.69	34.49
1057	AMEX	DJD	Thu, Mar 5, 2020	35.42	35.57	34.89	35.10
1056	AMEX	DJD	Wed, Mar 4, 2020	35.49	36.22	35.15	36.22
1055	AMEX	DJD	Tue, Mar 3, 2020	35.77	36.00	34.45	34.76
1054	AMEX	DJD	Mon, Mar 2, 2020	34.44	35.70	34.11	35.70
1053	AMEX	DJD	Fri, Feb 28, 2020	33.51	34.23	33.21	34.23
1052	AMEX	DJD	Thu, Feb 27, 2020	37.50	37.50	34.75	34.75
1051	AMEX	DJD	Wed, Feb 26, 2020	36.45	36.87	36.00	36.07
1050	AMEX	DJD	Tue, Feb 25, 2020	37.66	37.66	36.16	36.31
1049	AMEX	DJD	Mon, Feb 24, 2020	37.50	37.73	37.32	37.42
1048	AMEX	DJD	Fri, Feb 21, 2020	38.68	38.68	38.50	38.58
1047	AMEX	DJD	Thu, Feb 20, 2020	38.89	39.02	38.59	38.90
1046	AMEX	DJD	Wed, Feb 19, 2020	39.02	39.02	38.89	38.93
1045	AMEX	DJD	Tue, Feb 18, 2020	38.92	39.02	38.69	38.83
1044	AMEX	DJD	Fri, Feb 14, 2020	39.18	39.60	39.05	39.12
1043	AMEX	DJD	Thu, Feb 13, 2020	39.24	39.33	39.15	39.19
1042	AMEX	DJD	Wed, Feb 12, 2020	39.52	39.58	39.30	39.50
1041	AMEX	DJD	Tue, Feb 11, 2020	39.38	39.40	39.15	39.22
1040	AMEX	DJD	Mon, Feb 10, 2020	38.92	39.14	38.92	39.08
1039	AMEX	DJD	Fri, Feb 7, 2020	39.24	39.24	39.00	39.02
1038	AMEX	DJD	Thu, Feb 6, 2020	39.59	39.59	39.30	39.41
1037	AMEX	DJD	Wed, Feb 5, 2020	39.03	39.40	39.02	39.40
1036	AMEX	DJD	Tue, Feb 4, 2020	38.74	38.79	38.60	38.65
1035	AMEX	DJD	Mon, Feb 3, 2020	38.28	38.38	38.06	38.14
1034	AMEX	DJD	Fri, Jan 31, 2020	38.61	38.61	37.84	37.97
1033	AMEX	DJD	Thu, Jan 30, 2020	38.55	38.71	38.25	38.71
1032	AMEX	DJD	Wed, Jan 29, 2020	38.99	38.99	38.69	38.70
1031	AMEX	DJD	Tue, Jan 28, 2020	38.77	38.88	38.63	38.77
1030	AMEX	DJD	Mon, Jan 27, 2020	38.72	38.79	38.41	38.63
1029	AMEX	DJD	Fri, Jan 24, 2020	39.55	39.60	39.06	39.19
1028	AMEX	DJD	Thu, Jan 23, 2020	39.50	39.51	39.27	39.51
1027	AMEX	DJD	Wed, Jan 22, 2020	39.77	39.77	39.53	39.59
1026	AMEX	DJD	Tue, Jan 21, 2020	39.78	39.79	39.59	39.65
1025	AMEX	DJD	Fri, Jan 17, 2020	39.97	39.97	39.75	39.79
1024	AMEX	DJD	Thu, Jan 16, 2020	39.62	39.70	39.57	39.65
1023	AMEX	DJD	Wed, Jan 15, 2020	39.40	39.58	39.37	39.45
1022	AMEX	DJD	Tue, Jan 14, 2020	39.40	39.50	39.25	39.32
1021	AMEX	DJD	Mon, Jan 13, 2020	39.35	39.40	39.18	39.40
1020	AMEX	DJD	Fri, Jan 10, 2020	39.46	39.50	39.21	39.21
1019	AMEX	DJD	Thu, Jan 9, 2020	39.42	39.42	39.23	39.29
1018	AMEX	DJD	Wed, Jan 8, 2020	39.00	39.46	39.00	39.26
1017	AMEX	DJD	Tue, Jan 7, 2020	39.38	39.42	38.91	39.14
1016	AMEX	DJD	Mon, Jan 6, 2020	39.15	39.44	39.14	39.39
1015	AMEX	DJD	Fri, Jan 3, 2020	39.27	39.65	39.27	39.35
1014	AMEX	DJD	Thu, Jan 2, 2020	39.53	39.80	39.50	39.77
1013	AMEX	DJD	Tue, Dec 31, 2019	39.35	39.44	39.17	39.43
1012	AMEX	DJD	Mon, Dec 30, 2019	39.82	39.82	39.36	39.36
1011	AMEX	DJD	Fri, Dec 27, 2019	39.67	39.82	39.59	39.63
1010	AMEX	DJD	Thu, Dec 26, 2019	39.35	39.52	39.35	39.52
1009	AMEX	DJD	Tue, Dec 24, 2019	39.60	39.60	39.36	39.38
1008	AMEX	DJD	Mon, Dec 23, 2019	39.50	39.52	39.36	39.45
1007	AMEX	DJD	Fri, Dec 20, 2019	39.67	39.74	39.57	39.66
1006	AMEX	DJD	Thu, Dec 19, 2019	39.24	39.43	39.24	39.37
1005	AMEX	DJD	Wed, Dec 18, 2019	39.40	39.40	39.20	39.28
1004	AMEX	DJD	Tue, Dec 17, 2019	39.26	39.40	39.26	39.33
1003	AMEX	DJD	Mon, Dec 16, 2019	39.31	39.46	39.28	39.30
1002	AMEX	DJD	Fri, Dec 13, 2019	39.39	39.39	38.93	39.05
1001	AMEX	DJD	Thu, Dec 12, 2019	39.18	39.27	38.99	39.23
1000	AMEX	DJD	Wed, Dec 11, 2019	38.82	38.87	38.69	38.77
999	AMEX	DJD	Tue, Dec 10, 2019	38.99	38.99	38.65	38.74
998	AMEX	DJD	Mon, Dec 9, 2019	38.74	38.88	38.74	38.81
997	AMEX	DJD	Fri, Dec 6, 2019	38.71	38.91	38.71	38.88
996	AMEX	DJD	Thu, Dec 5, 2019	38.44	38.44	38.29	38.40
995	AMEX	DJD	Wed, Dec 4, 2019	38.36	38.53	38.36	38.43
994	AMEX	DJD	Tue, Dec 3, 2019	38.21	38.21	37.95	38.17
993	AMEX	DJD	Mon, Dec 2, 2019	38.92	38.92	38.56	38.56
992	AMEX	DJD	Fri, Nov 29, 2019	38.95	38.95	38.80	38.80
991	AMEX	DJD	Wed, Nov 27, 2019	39.03	39.03	38.84	38.97
990	AMEX	DJD	Tue, Nov 26, 2019	38.89	38.96	38.85	38.93
989	AMEX	DJD	Mon, Nov 25, 2019	38.81	38.90	38.77	38.89
988	AMEX	DJD	Fri, Nov 22, 2019	38.50	38.67	38.50	38.63
987	AMEX	DJD	Thu, Nov 21, 2019	38.32	38.54	38.31	38.50
986	AMEX	DJD	Wed, Nov 20, 2019	38.58	38.58	38.30	38.40
985	AMEX	DJD	Tue, Nov 19, 2019	38.69	38.72	38.50	38.71
984	AMEX	DJD	Mon, Nov 18, 2019	38.99	38.99	38.65	38.69
983	AMEX	DJD	Fri, Nov 15, 2019	38.60	38.78	38.60	38.75
982	AMEX	DJD	Thu, Nov 14, 2019	38.54	38.54	38.34	38.47
981	AMEX	DJD	Wed, Nov 13, 2019	38.54	38.60	38.42	38.57
980	AMEX	DJD	Tue, Nov 12, 2019	38.70	38.82	38.54	38.61
979	AMEX	DJD	Mon, Nov 11, 2019	38.76	38.76	38.65	38.67
978	AMEX	DJD	Fri, Nov 8, 2019	38.71	38.71	38.57	38.70
977	AMEX	DJD	Thu, Nov 7, 2019	38.71	38.86	38.70	38.71
976	AMEX	DJD	Wed, Nov 6, 2019	38.78	38.78	38.38	38.50
975	AMEX	DJD	Tue, Nov 5, 2019	38.74	38.74	38.45	38.51
974	AMEX	DJD	Mon, Nov 4, 2019	38.52	38.52	38.38	38.47
973	AMEX	DJD	Fri, Nov 1, 2019	37.86	38.08	37.85	38.05
972	AMEX	DJD	Thu, Oct 31, 2019	37.71	37.71	37.40	37.63
971	AMEX	DJD	Wed, Oct 30, 2019	37.87	37.87	37.60	37.73
970	AMEX	DJD	Tue, Oct 29, 2019	37.68	37.83	37.68	37.68
969	AMEX	DJD	Mon, Oct 28, 2019	37.70	37.76	37.55	37.66
968	AMEX	DJD	Fri, Oct 25, 2019	37.09	37.54	37.09	37.52
967	AMEX	DJD	Thu, Oct 24, 2019	37.23	37.34	36.97	37.11
966	AMEX	DJD	Wed, Oct 23, 2019	37.34	37.34	36.99	37.23
965	AMEX	DJD	Tue, Oct 22, 2019	36.98	37.23	36.97	37.10
964	AMEX	DJD	Mon, Oct 21, 2019	37.13	37.13	37.02	37.03
963	AMEX	DJD	Fri, Oct 18, 2019	37.33	37.33	36.95	36.99
962	AMEX	DJD	Thu, Oct 17, 2019	37.35	37.35	37.11	37.11
961	AMEX	DJD	Wed, Oct 16, 2019	37.38	37.38	37.08	37.14
960	AMEX	DJD	Tue, Oct 15, 2019	37.15	37.32	36.97	37.16
959	AMEX	DJD	Mon, Oct 14, 2019	36.85	37.03	36.75	36.82
958	AMEX	DJD	Fri, Oct 11, 2019	36.85	37.16	36.85	36.93
957	AMEX	DJD	Thu, Oct 10, 2019	36.01	36.49	36.01	36.35
956	AMEX	DJD	Wed, Oct 9, 2019	36.17	36.17	35.99	36.10
955	AMEX	DJD	Tue, Oct 8, 2019	36.03	36.10	35.79	35.79
954	AMEX	DJD	Mon, Oct 7, 2019	36.34	36.59	36.33	36.33
953	AMEX	DJD	Fri, Oct 4, 2019	36.44	36.55	36.18	36.55
952	AMEX	DJD	Thu, Oct 3, 2019	36.11	36.15	35.40	36.15
951	AMEX	DJD	Wed, Oct 2, 2019	36.50	36.50	35.79	35.88
950	AMEX	DJD	Tue, Oct 1, 2019	37.25	37.35	36.60	36.60
949	AMEX	DJD	Mon, Sep 30, 2019	37.23	37.34	37.19	37.23
948	AMEX	DJD	Fri, Sep 27, 2019	37.16	37.21	36.98	37.04
947	AMEX	DJD	Thu, Sep 26, 2019	37.36	37.36	37.04	37.09
946	AMEX	DJD	Wed, Sep 25, 2019	37.14	37.26	37.02	37.26
945	AMEX	DJD	Tue, Sep 24, 2019	37.37	37.43	36.92	37.02
944	AMEX	DJD	Mon, Sep 23, 2019	37.34	37.45	37.20	37.35
943	AMEX	DJD	Fri, Sep 20, 2019	37.89	37.92	37.65	37.68
942	AMEX	DJD	Thu, Sep 19, 2019	37.96	37.96	37.74	37.74
941	AMEX	DJD	Wed, Sep 18, 2019	37.95	37.95	37.46	37.76
940	AMEX	DJD	Tue, Sep 17, 2019	37.85	37.85	37.63	37.73
939	AMEX	DJD	Mon, Sep 16, 2019	37.94	37.94	37.68	37.77
938	AMEX	DJD	Fri, Sep 13, 2019	37.89	38.02	37.89	37.94
937	AMEX	DJD	Thu, Sep 12, 2019	38.00	38.03	37.79	37.94
936	AMEX	DJD	Wed, Sep 11, 2019	37.64	37.79	37.62	37.76
935	AMEX	DJD	Tue, Sep 10, 2019	37.81	37.81	37.37	37.58
934	AMEX	DJD	Mon, Sep 9, 2019	37.50	37.51	37.41	37.49
933	AMEX	DJD	Fri, Sep 6, 2019	37.41	37.41	37.23	37.37
932	AMEX	DJD	Thu, Sep 5, 2019	37.05	37.34	37.05	37.23
931	AMEX	DJD	Wed, Sep 4, 2019	36.61	36.77	36.61	36.77
930	AMEX	DJD	Tue, Sep 3, 2019	36.42	36.42	36.25	36.38
929	AMEX	DJD	Fri, Aug 30, 2019	36.69	36.69	36.50	36.65
928	AMEX	DJD	Thu, Aug 29, 2019	36.40	36.60	36.35	36.53
927	AMEX	DJD	Wed, Aug 28, 2019	35.80	36.14	35.80	36.14
926	AMEX	DJD	Tue, Aug 27, 2019	36.22	36.22	35.75	35.81
925	AMEX	DJD	Mon, Aug 26, 2019	35.77	35.89	35.67	35.89
924	AMEX	DJD	Fri, Aug 23, 2019	36.21	36.37	35.36	35.53
923	AMEX	DJD	Thu, Aug 22, 2019	36.50	36.52	36.25	36.44
922	AMEX	DJD	Wed, Aug 21, 2019	36.48	36.48	36.32	36.39
921	AMEX	DJD	Tue, Aug 20, 2019	36.28	36.31	36.10	36.11
920	AMEX	DJD	Mon, Aug 19, 2019	36.31	36.42	36.30	36.34
919	AMEX	DJD	Fri, Aug 16, 2019	36.03	36.03	35.75	36.00
918	AMEX	DJD	Thu, Aug 15, 2019	35.51	35.61	35.26	35.57
917	AMEX	DJD	Wed, Aug 14, 2019	35.98	36.07	35.50	35.51
916	AMEX	DJD	Tue, Aug 13, 2019	36.00	36.64	36.00	36.43
915	AMEX	DJD	Mon, Aug 12, 2019	36.42	36.42	35.89	36.04
914	AMEX	DJD	Fri, Aug 9, 2019	36.60	36.67	36.25	36.54
913	AMEX	DJD	Thu, Aug 8, 2019	36.57	36.76	36.25	36.75
912	AMEX	DJD	Wed, Aug 7, 2019	35.99	36.28	35.50	36.24
911	AMEX	DJD	Tue, Aug 6, 2019	35.99	36.26	35.87	36.26
910	AMEX	DJD	Mon, Aug 5, 2019	36.15	36.47	35.65	35.84
909	AMEX	DJD	Fri, Aug 2, 2019	37.23	37.23	36.62	36.87
908	AMEX	DJD	Thu, Aug 1, 2019	37.45	37.80	37.04	37.09
907	AMEX	DJD	Wed, Jul 31, 2019	37.99	37.99	37.20	37.42
906	AMEX	DJD	Tue, Jul 30, 2019	37.98	37.98	37.75	37.88
905	AMEX	DJD	Mon, Jul 29, 2019	38.04	38.08	37.90	38.05
904	AMEX	DJD	Fri, Jul 26, 2019	38.05	38.05	37.86	38.00
903	AMEX	DJD	Thu, Jul 25, 2019	38.02	38.02	37.76	37.87
902	AMEX	DJD	Wed, Jul 24, 2019	37.88	38.01	37.83	37.95
901	AMEX	DJD	Tue, Jul 23, 2019	37.91	37.99	37.76	37.99
900	AMEX	DJD	Mon, Jul 22, 2019	37.73	37.73	37.55	37.70
899	AMEX	DJD	Fri, Jul 19, 2019	37.92	37.92	37.62	37.62
898	AMEX	DJD	Thu, Jul 18, 2019	37.54	37.82	37.54	37.77
897	AMEX	DJD	Wed, Jul 17, 2019	37.93	37.93	37.72	37.73
896	AMEX	DJD	Tue, Jul 16, 2019	38.09	38.09	37.87	37.93
895	AMEX	DJD	Mon, Jul 15, 2019	38.00	38.00	37.90	37.99
894	AMEX	DJD	Fri, Jul 12, 2019	37.88	37.95	37.78	37.95
893	AMEX	DJD	Thu, Jul 11, 2019	37.60	37.71	37.51	37.71
892	AMEX	DJD	Wed, Jul 10, 2019	37.50	37.68	37.50	37.57
891	AMEX	DJD	Tue, Jul 9, 2019	37.37	37.44	37.32	37.44
890	AMEX	DJD	Mon, Jul 8, 2019	37.56	37.56	37.45	37.51
889	AMEX	DJD	Fri, Jul 5, 2019	37.56	37.65	37.41	37.64
888	AMEX	DJD	Wed, Jul 3, 2019	37.50	37.68	37.50	37.68
887	AMEX	DJD	Tue, Jul 2, 2019	37.33	37.44	37.22	37.44
886	AMEX	DJD	Mon, Jul 1, 2019	37.47	37.47	37.13	37.27
885	AMEX	DJD	Fri, Jun 28, 2019	37.29	37.29	36.96	36.97
884	AMEX	DJD	Thu, Jun 27, 2019	36.94	37.05	36.90	36.90
883	AMEX	DJD	Wed, Jun 26, 2019	37.14	37.14	36.96	36.97
882	AMEX	DJD	Tue, Jun 25, 2019	37.58	37.58	36.98	37.06
881	AMEX	DJD	Mon, Jun 24, 2019	37.55	37.55	37.26	37.28
880	AMEX	DJD	Fri, Jun 21, 2019	37.56	37.69	37.52	37.28
879	AMEX	DJD	Thu, Jun 20, 2019	37.54	37.54	37.34	37.52
878	AMEX	DJD	Wed, Jun 19, 2019	37.22	37.25	37.06	37.21
877	AMEX	DJD	Tue, Jun 18, 2019	37.02	37.20	37.02	37.11
876	AMEX	DJD	Mon, Jun 17, 2019	36.71	36.79	36.71	36.74
875	AMEX	DJD	Fri, Jun 14, 2019	36.67	36.82	36.67	36.79
874	AMEX	DJD	Thu, Jun 13, 2019	36.77	36.79	36.65	36.66
873	AMEX	DJD	Wed, Jun 12, 2019	36.64	36.68	36.62	36.64
872	AMEX	DJD	Tue, Jun 11, 2019	36.88	36.88	36.63	36.66
871	AMEX	DJD	Mon, Jun 10, 2019	36.79	36.79	36.60	36.61
870	AMEX	DJD	Fri, Jun 7, 2019	36.31	36.66	36.31	36.49
869	AMEX	DJD	Thu, Jun 6, 2019	36.05	36.22	36.02	36.22
868	AMEX	DJD	Wed, Jun 5, 2019	35.87	35.99	35.78	35.98
867	AMEX	DJD	Tue, Jun 4, 2019	35.24	35.64	35.24	35.64
866	AMEX	DJD	Mon, Jun 3, 2019	34.76	35.11	34.76	34.99
865	AMEX	DJD	Fri, May 31, 2019	34.89	35.04	34.81	34.81
864	AMEX	DJD	Thu, May 30, 2019	35.44	35.65	35.22	35.30
863	AMEX	DJD	Wed, May 29, 2019	35.44	35.44	35.16	35.34
862	AMEX	DJD	Tue, May 28, 2019	36.05	36.08	35.60	35.60
861	AMEX	DJD	Fri, May 24, 2019	36.09	36.09	35.87	35.98
860	AMEX	DJD	Thu, May 23, 2019	35.86	35.89	35.66	35.85
859	AMEX	DJD	Wed, May 22, 2019	36.11	36.29	36.11	36.22
858	AMEX	DJD	Tue, May 21, 2019	36.26	36.32	36.20	36.25
857	AMEX	DJD	Mon, May 20, 2019	36.10	36.18	36.04	36.12
856	AMEX	DJD	Fri, May 17, 2019	36.12	36.41	36.07	36.20
855	AMEX	DJD	Thu, May 16, 2019	35.97	36.41	35.97	36.28
854	AMEX	DJD	Wed, May 15, 2019	35.56	36.03	35.56	35.93
853	AMEX	DJD	Tue, May 14, 2019	35.62	35.95	35.62	35.84
852	AMEX	DJD	Mon, May 13, 2019	35.65	35.78	35.45	35.52
851	AMEX	DJD	Fri, May 10, 2019	35.95	36.25	35.64	36.25
850	AMEX	DJD	Thu, May 9, 2019	36.05	36.11	35.71	36.06
849	AMEX	DJD	Wed, May 8, 2019	36.13	36.39	36.12	36.22
848	AMEX	DJD	Tue, May 7, 2019	36.52	36.52	36.01	36.21
847	AMEX	DJD	Mon, May 6, 2019	36.26	36.84	36.01	36.75
846	AMEX	DJD	Fri, May 3, 2019	36.78	36.94	36.71	36.91
845	AMEX	DJD	Thu, May 2, 2019	37.00	37.00	36.50	36.61
844	AMEX	DJD	Wed, May 1, 2019	37.37	37.37	36.78	36.78
843	AMEX	DJD	Tue, Apr 30, 2019	36.86	37.06	36.83	37.00
842	AMEX	DJD	Mon, Apr 29, 2019	36.89	36.89	36.79	36.86
841	AMEX	DJD	Fri, Apr 26, 2019	36.64	36.78	36.64	36.77
840	AMEX	DJD	Thu, Apr 25, 2019	36.80	36.89	36.68	36.83
839	AMEX	DJD	Wed, Apr 24, 2019	37.12	37.13	37.01	37.06
838	AMEX	DJD	Tue, Apr 23, 2019	37.09	37.19	36.98	37.10
837	AMEX	DJD	Mon, Apr 22, 2019	37.02	37.02	36.92	36.99
836	AMEX	DJD	Thu, Apr 18, 2019	37.03	37.06	36.86	37.02
835	AMEX	DJD	Wed, Apr 17, 2019	37.21	37.21	36.87	36.95
834	AMEX	DJD	Tue, Apr 16, 2019	37.11	37.11	36.92	37.01
833	AMEX	DJD	Mon, Apr 15, 2019	36.95	36.95	36.81	36.91
832	AMEX	DJD	Fri, Apr 12, 2019	36.98	36.98	36.81	36.90
831	AMEX	DJD	Thu, Apr 11, 2019	36.78	36.78	36.58	36.70
830	AMEX	DJD	Wed, Apr 10, 2019	36.75	36.75	36.60	36.69
829	AMEX	DJD	Tue, Apr 9, 2019	36.83	36.83	36.54	36.63
828	AMEX	DJD	Mon, Apr 8, 2019	36.77	36.84	36.73	36.84
827	AMEX	DJD	Fri, Apr 5, 2019	36.79	36.84	36.78	36.79
826	AMEX	DJD	Thu, Apr 4, 2019	36.80	36.80	36.60	36.72
825	AMEX	DJD	Wed, Apr 3, 2019	36.69	36.73	36.54	36.59
824	AMEX	DJD	Tue, Apr 2, 2019	36.87	36.87	36.51	36.62
823	AMEX	DJD	Mon, Apr 1, 2019	36.69	36.96	36.59	36.73
822	AMEX	DJD	Fri, Mar 29, 2019	36.44	36.44	36.12	36.33
821	AMEX	DJD	Thu, Mar 28, 2019	36.14	36.22	35.91	36.14
820	AMEX	DJD	Wed, Mar 27, 2019	36.30	36.30	35.86	36.04
819	AMEX	DJD	Tue, Mar 26, 2019	36.07	36.25	36.06	36.22
818	AMEX	DJD	Mon, Mar 25, 2019	35.89	36.04	35.80	35.88
817	AMEX	DJD	Fri, Mar 22, 2019	36.35	36.35	35.89	36.00
816	AMEX	DJD	Thu, Mar 21, 2019	36.16	36.54	36.16	36.46
815	AMEX	DJD	Wed, Mar 20, 2019	36.18	36.38	36.05	36.19
814	AMEX	DJD	Tue, Mar 19, 2019	36.69	36.69	36.25	36.28
813	AMEX	DJD	Mon, Mar 18, 2019	36.51	36.51	36.20	36.32
812	AMEX	DJD	Fri, Mar 15, 2019	36.54	36.57	36.35	36.23
811	AMEX	DJD	Thu, Mar 14, 2019	36.49	36.49	36.30	36.35
810	AMEX	DJD	Wed, Mar 13, 2019	36.47	36.47	36.20	36.37
809	AMEX	DJD	Tue, Mar 12, 2019	36.20	36.27	36.10	36.14
808	AMEX	DJD	Mon, Mar 11, 2019	35.72	36.14	35.72	36.11
807	AMEX	DJD	Fri, Mar 8, 2019	35.41	35.62	35.39	35.54
806	AMEX	DJD	Thu, Mar 7, 2019	35.92	35.92	35.65	35.78
805	AMEX	DJD	Wed, Mar 6, 2019	36.20	36.20	35.94	36.01
804	AMEX	DJD	Tue, Mar 5, 2019	36.16	36.24	36.14	36.21
803	AMEX	DJD	Mon, Mar 4, 2019	36.62	36.62	35.95	36.25
802	AMEX	DJD	Fri, Mar 1, 2019	36.57	36.57	36.24	36.39
801	AMEX	DJD	Thu, Feb 28, 2019	36.39	36.44	36.29	36.29
800	AMEX	DJD	Wed, Feb 27, 2019	36.39	36.49	36.21	36.38
799	AMEX	DJD	Tue, Feb 26, 2019	36.38	36.52	36.32	36.51
798	AMEX	DJD	Mon, Feb 25, 2019	36.58	36.59	36.39	36.46
797	AMEX	DJD	Fri, Feb 22, 2019	36.19	36.35	36.19	36.31
796	AMEX	DJD	Thu, Feb 21, 2019	36.06	36.17	35.96	36.06
795	AMEX	DJD	Wed, Feb 20, 2019	36.15	36.17	35.94	36.07
794	AMEX	DJD	Tue, Feb 19, 2019	36.03	36.28	36.00	36.13
793	AMEX	DJD	Fri, Feb 15, 2019	35.90	36.08	35.72	36.08
792	AMEX	DJD	Thu, Feb 14, 2019	35.64	35.67	35.38	35.55
791	AMEX	DJD	Wed, Feb 13, 2019	35.52	35.78	35.52	35.65
790	AMEX	DJD	Tue, Feb 12, 2019	35.51	35.51	35.26	35.42
789	AMEX	DJD	Mon, Feb 11, 2019	35.25	35.25	34.95	35.05
788	AMEX	DJD	Fri, Feb 8, 2019	34.99	35.01	34.75	35.01
787	AMEX	DJD	Thu, Feb 7, 2019	35.26	35.26	34.82	35.00
786	AMEX	DJD	Wed, Feb 6, 2019	35.45	35.45	35.26	35.32
785	AMEX	DJD	Tue, Feb 5, 2019	35.48	35.48	35.17	35.25
784	AMEX	DJD	Mon, Feb 4, 2019	35.11	35.18	34.87	35.07
783	AMEX	DJD	Fri, Feb 1, 2019	35.32	35.32	34.89	35.10
782	AMEX	DJD	Thu, Jan 31, 2019	34.66	34.99	34.57	34.99
781	AMEX	DJD	Wed, Jan 30, 2019	34.62	34.79	34.34	34.67
780	AMEX	DJD	Tue, Jan 29, 2019	34.39	34.45	34.24	34.31
779	AMEX	DJD	Mon, Jan 28, 2019	34.33	34.33	34.00	34.23
778	AMEX	DJD	Fri, Jan 25, 2019	34.82	34.82	34.47	34.53
777	AMEX	DJD	Thu, Jan 24, 2019	34.69	34.69	34.35	34.57
776	AMEX	DJD	Wed, Jan 23, 2019	34.84	34.84	34.29	34.60
775	AMEX	DJD	Tue, Jan 22, 2019	34.59	34.59	34.07	34.34
774	AMEX	DJD	Fri, Jan 18, 2019	34.71	34.77	34.35	34.76
773	AMEX	DJD	Thu, Jan 17, 2019	34.06	34.32	33.90	34.32
772	AMEX	DJD	Wed, Jan 16, 2019	34.16	34.17	33.96	34.10
771	AMEX	DJD	Tue, Jan 15, 2019	33.90	34.17	33.86	34.17
770	AMEX	DJD	Mon, Jan 14, 2019	33.95	33.96	33.74	33.95
769	AMEX	DJD	Fri, Jan 11, 2019	34.09	34.12	33.75	34.12
768	AMEX	DJD	Thu, Jan 10, 2019	33.98	34.11	33.68	34.11
767	AMEX	DJD	Wed, Jan 9, 2019	34.23	34.23	33.83	33.98
766	AMEX	DJD	Tue, Jan 8, 2019	34.12	34.12	33.61	33.96
765	AMEX	DJD	Mon, Jan 7, 2019	33.57	33.75	33.34	33.60
764	AMEX	DJD	Fri, Jan 4, 2019	33.00	33.59	32.88	33.34
763	AMEX	DJD	Thu, Jan 3, 2019	32.81	32.81	32.51	32.56
762	AMEX	DJD	Wed, Jan 2, 2019	32.89	33.34	32.89	33.19
761	AMEX	DJD	Mon, Dec 31, 2018	33.18	33.28	32.93	33.28
760	AMEX	DJD	Fri, Dec 28, 2018	33.46	33.46	32.75	32.77
759	AMEX	DJD	Thu, Dec 27, 2018	32.34	32.82	31.76	32.82
758	AMEX	DJD	Wed, Dec 26, 2018	31.58	32.51	31.58	32.51
757	AMEX	DJD	Mon, Dec 24, 2018	31.84	31.85	31.25	31.25
756	AMEX	DJD	Fri, Dec 21, 2018	33.00	33.43	32.41	32.19
755	AMEX	DJD	Thu, Dec 20, 2018	33.19	33.26	32.42	32.70
754	AMEX	DJD	Wed, Dec 19, 2018	34.12	34.35	33.30	33.47
753	AMEX	DJD	Tue, Dec 18, 2018	34.18	34.18	33.66	33.89
752	AMEX	DJD	Mon, Dec 17, 2018	34.40	34.50	33.80	33.81
751	AMEX	DJD	Fri, Dec 14, 2018	35.10	35.10	34.57	34.59
750	AMEX	DJD	Thu, Dec 13, 2018	35.28	35.36	35.20	35.30
749	AMEX	DJD	Wed, Dec 12, 2018	35.67	35.67	35.10	35.10
748	AMEX	DJD	Tue, Dec 11, 2018	35.66	35.66	34.99	35.06
747	AMEX	DJD	Mon, Dec 10, 2018	34.84	35.09	34.28	35.06
746	AMEX	DJD	Fri, Dec 7, 2018	35.60	35.79	34.85	34.92
745	AMEX	DJD	Thu, Dec 6, 2018	34.83	35.55	34.83	35.43
744	AMEX	DJD	Tue, Dec 4, 2018	36.40	36.61	35.57	35.62
743	AMEX	DJD	Mon, Dec 3, 2018	37.04	37.04	36.42	36.52
742	AMEX	DJD	Fri, Nov 30, 2018	36.00	36.34	35.98	36.32
741	AMEX	DJD	Thu, Nov 29, 2018	35.94	36.20	35.90	36.00
740	AMEX	DJD	Wed, Nov 28, 2018	35.71	35.99	35.46	35.90
739	AMEX	DJD	Tue, Nov 27, 2018	35.08	35.37	35.08	35.28
738	AMEX	DJD	Mon, Nov 26, 2018	35.19	35.24	34.97	35.17
737	AMEX	DJD	Fri, Nov 23, 2018	34.54	34.80	34.54	34.70
736	AMEX	DJD	Wed, Nov 21, 2018	35.28	35.28	35.10	35.11
735	AMEX	DJD	Tue, Nov 20, 2018	35.16	35.30	34.82	34.93
734	AMEX	DJD	Mon, Nov 19, 2018	36.11	36.11	35.59	35.69
733	AMEX	DJD	Fri, Nov 16, 2018	35.53	36.06	35.53	35.94
732	AMEX	DJD	Thu, Nov 15, 2018	35.13	35.74	35.05	35.59
731	AMEX	DJD	Wed, Nov 14, 2018	35.72	35.72	35.29	35.29
730	AMEX	DJD	Tue, Nov 13, 2018	35.68	35.68	35.58	35.58
729	AMEX	DJD	Mon, Nov 12, 2018	36.44	36.44	35.72	35.74
728	AMEX	DJD	Fri, Nov 9, 2018	36.52	36.52	36.13	36.23
727	AMEX	DJD	Thu, Nov 8, 2018	36.41	36.45	36.19	36.30
726	AMEX	DJD	Wed, Nov 7, 2018	35.76	36.16	35.76	36.16
725	AMEX	DJD	Tue, Nov 6, 2018	35.67	35.67	35.46	35.55
724	AMEX	DJD	Mon, Nov 5, 2018	35.32	35.48	35.26	35.42
723	AMEX	DJD	Fri, Nov 2, 2018	35.25	35.25	34.73	34.73
722	AMEX	DJD	Thu, Nov 1, 2018	35.22	35.22	34.93	35.02
721	AMEX	DJD	Wed, Oct 31, 2018	34.78	34.98	34.77	34.98
720	AMEX	DJD	Tue, Oct 30, 2018	34.37	34.54	34.13	34.54
719	AMEX	DJD	Mon, Oct 29, 2018	34.26	34.41	33.77	33.96
718	AMEX	DJD	Fri, Oct 26, 2018	34.03	34.30	33.74	34.08
717	AMEX	DJD	Thu, Oct 25, 2018	34.61	34.79	34.23	34.73
716	AMEX	DJD	Wed, Oct 24, 2018	35.28	35.28	34.37	34.47
715	AMEX	DJD	Tue, Oct 23, 2018	34.34	34.77	34.34	34.66
714	AMEX	DJD	Mon, Oct 22, 2018	35.29	35.41	35.00	35.05
713	AMEX	DJD	Fri, Oct 19, 2018	35.46	35.46	35.16	35.16
712	AMEX	DJD	Thu, Oct 18, 2018	35.05	35.28	34.77	35.00
711	AMEX	DJD	Wed, Oct 17, 2018	34.94	35.60	34.94	35.16
710	AMEX	DJD	Tue, Oct 16, 2018	35.47	35.47	34.85	35.27
709	AMEX	DJD	Mon, Oct 15, 2018	34.41	34.83	34.41	34.81
708	AMEX	DJD	Fri, Oct 12, 2018	35.65	35.65	34.41	34.47
707	AMEX	DJD	Thu, Oct 11, 2018	34.89	35.20	34.28	34.29
706	AMEX	DJD	Wed, Oct 10, 2018	35.94	35.97	35.48	35.50
705	AMEX	DJD	Tue, Oct 9, 2018	36.21	36.21	36.21	36.21
704	AMEX	DJD	Mon, Oct 8, 2018	36.01	36.20	36.01	36.20
703	AMEX	DJD	Fri, Oct 5, 2018	36.41	36.41	36.31	36.31
702	AMEX	DJD	Thu, Oct 4, 2018	36.21	36.25	36.15	36.15
701	AMEX	DJD	Wed, Oct 3, 2018	36.73	36.73	36.60	36.60
700	AMEX	DJD	Tue, Oct 2, 2018	36.36	36.58	36.36	36.58
699	AMEX	DJD	Mon, Oct 1, 2018	36.45	36.45	36.30	36.40
698	AMEX	DJD	Fri, Sep 28, 2018	36.20	36.20	36.20	36.20
697	AMEX	DJD	Thu, Sep 27, 2018	0.00	0.00	0.00	36.24
696	AMEX	DJD	Wed, Sep 26, 2018	36.34	36.34	36.24	36.24
695	AMEX	DJD	Tue, Sep 25, 2018	36.29	36.29	36.22	36.22
694	AMEX	DJD	Mon, Sep 24, 2018	36.28	36.35	36.24	36.30
693	AMEX	DJD	Fri, Sep 21, 2018	36.74	36.76	36.67	36.68
692	AMEX	DJD	Thu, Sep 20, 2018	36.50	36.60	36.50	36.60
691	AMEX	DJD	Wed, Sep 19, 2018	36.20	36.26	36.20	36.24
690	AMEX	DJD	Tue, Sep 18, 2018	36.16	36.16	36.05	36.15
689	AMEX	DJD	Mon, Sep 17, 2018	36.02	36.11	35.99	35.99
688	AMEX	DJD	Fri, Sep 14, 2018	35.83	35.96	35.83	35.96
687	AMEX	DJD	Thu, Sep 13, 2018	0.00	0.00	0.00	35.82
686	AMEX	DJD	Wed, Sep 12, 2018	36.00	36.00	35.80	35.82
685	AMEX	DJD	Tue, Sep 11, 2018	35.69	35.69	35.69	35.69
684	AMEX	DJD	Mon, Sep 10, 2018	35.70	35.73	35.67	35.72
683	AMEX	DJD	Fri, Sep 7, 2018	35.58	35.58	35.50	35.50
682	AMEX	DJD	Thu, Sep 6, 2018	35.69	35.76	35.62	35.62
681	AMEX	DJD	Wed, Sep 5, 2018	35.60	35.65	35.60	35.60
680	AMEX	DJD	Tue, Sep 4, 2018	35.36	35.38	35.36	35.38
679	AMEX	DJD	Fri, Aug 31, 2018	35.51	35.51	35.51	35.51
678	AMEX	DJD	Thu, Aug 30, 2018	35.64	35.64	35.64	35.64
677	AMEX	DJD	Wed, Aug 29, 2018	35.86	35.86	35.84	35.86
676	AMEX	DJD	Tue, Aug 28, 2018	35.70	35.70	35.70	35.70
675	AMEX	DJD	Mon, Aug 27, 2018	35.60	35.74	35.60	35.74
674	AMEX	DJD	Fri, Aug 24, 2018	35.45	35.56	35.42	35.56
673	AMEX	DJD	Thu, Aug 23, 2018	35.39	35.68	35.22	35.68
672	AMEX	DJD	Wed, Aug 22, 2018	35.50	35.50	35.42	35.42
671	AMEX	DJD	Tue, Aug 21, 2018	35.52	35.60	35.52	35.60
670	AMEX	DJD	Mon, Aug 20, 2018	35.09	35.54	35.09	35.49
669	AMEX	DJD	Fri, Aug 17, 2018	0.00	0.00	0.00	35.06
668	AMEX	DJD	Thu, Aug 16, 2018	35.17	35.17	35.06	35.06
667	AMEX	DJD	Wed, Aug 15, 2018	34.43	34.54	34.43	34.54
666	AMEX	DJD	Tue, Aug 14, 2018	34.75	34.86	34.75	34.80
665	AMEX	DJD	Mon, Aug 13, 2018	34.71	34.90	34.70	34.70
664	AMEX	DJD	Fri, Aug 10, 2018	34.83	34.83	34.74	34.75
663	AMEX	DJD	Thu, Aug 9, 2018	35.10	35.10	35.10	35.10
662	AMEX	DJD	Wed, Aug 8, 2018	35.15	35.15	35.15	35.15
661	AMEX	DJD	Tue, Aug 7, 2018	35.30	35.30	35.10	35.12
660	AMEX	DJD	Mon, Aug 6, 2018	34.93	34.95	34.92	34.95
659	AMEX	DJD	Fri, Aug 3, 2018	34.82	34.87	34.82	34.82
658	AMEX	DJD	Thu, Aug 2, 2018	34.68	34.68	34.65	34.65
657	AMEX	DJD	Wed, Aug 1, 2018	34.72	34.72	34.60	34.64
656	AMEX	DJD	Tue, Jul 31, 2018	34.55	34.83	34.55	34.83
655	AMEX	DJD	Mon, Jul 30, 2018	34.65	34.70	34.65	34.70
654	AMEX	DJD	Fri, Jul 27, 2018	34.36	34.70	34.36	34.70
653	AMEX	DJD	Thu, Jul 26, 2018	34.75	34.88	34.75	34.81
652	AMEX	DJD	Wed, Jul 25, 2018	34.47	34.50	34.47	34.50
651	AMEX	DJD	Tue, Jul 24, 2018	34.15	34.46	34.15	34.36
650	AMEX	DJD	Mon, Jul 23, 2018	0.00	0.00	0.00	34.15
649	AMEX	DJD	Fri, Jul 20, 2018	34.15	34.15	34.15	34.15
648	AMEX	DJD	Thu, Jul 19, 2018	34.24	34.24	34.22	34.22
647	AMEX	DJD	Wed, Jul 18, 2018	34.23	34.23	34.23	34.23
646	AMEX	DJD	Tue, Jul 17, 2018	34.32	34.34	34.32	34.34
645	AMEX	DJD	Mon, Jul 16, 2018	34.03	34.16	34.03	34.16
644	AMEX	DJD	Fri, Jul 13, 2018	34.23	34.25	34.17	34.19
643	AMEX	DJD	Thu, Jul 12, 2018	34.16	34.16	34.13	34.13
642	AMEX	DJD	Wed, Jul 11, 2018	33.96	33.96	33.92	33.92
641	AMEX	DJD	Tue, Jul 10, 2018	34.17	34.21	34.17	34.18
640	AMEX	DJD	Mon, Jul 9, 2018	0.00	0.00	0.00	33.75
639	AMEX	DJD	Fri, Jul 6, 2018	33.61	33.77	33.61	33.75
638	AMEX	DJD	Thu, Jul 5, 2018	33.50	33.59	33.48	33.48
637	AMEX	DJD	Tue, Jul 3, 2018	33.37	33.37	33.37	33.37
636	AMEX	DJD	Mon, Jul 2, 2018	33.77	33.77	33.16	33.22
635	AMEX	DJD	Fri, Jun 29, 2018	33.53	33.53	33.52	33.52
634	AMEX	DJD	Thu, Jun 28, 2018	33.22	33.32	33.22	33.32
633	AMEX	DJD	Wed, Jun 27, 2018	33.24	33.54	33.24	33.54
632	AMEX	DJD	Tue, Jun 26, 2018	33.29	33.32	33.28	33.28
631	AMEX	DJD	Mon, Jun 25, 2018	33.93	33.93	33.28	33.05
630	AMEX	DJD	Fri, Jun 22, 2018	33.89	33.92	33.87	33.89
629	AMEX	DJD	Thu, Jun 21, 2018	33.56	33.56	33.56	33.56
628	AMEX	DJD	Wed, Jun 20, 2018	33.84	33.85	33.84	33.85
627	AMEX	DJD	Tue, Jun 19, 2018	33.81	33.89	33.80	33.88
626	AMEX	DJD	Mon, Jun 18, 2018	34.00	34.02	33.80	34.02
625	AMEX	DJD	Fri, Jun 15, 2018	34.19	34.19	34.16	34.16
624	AMEX	DJD	Thu, Jun 14, 2018	34.38	34.38	34.31	34.33
623	AMEX	DJD	Wed, Jun 13, 2018	34.49	34.61	34.47	34.61
622	AMEX	DJD	Tue, Jun 12, 2018	34.57	34.61	34.48	34.53
621	AMEX	DJD	Mon, Jun 11, 2018	34.56	34.68	34.53	34.66
620	AMEX	DJD	Fri, Jun 8, 2018	34.43	34.56	34.42	34.56
619	AMEX	DJD	Thu, Jun 7, 2018	34.25	34.50	34.25	34.40
618	AMEX	DJD	Wed, Jun 6, 2018	33.97	34.18	33.97	34.16
617	AMEX	DJD	Tue, Jun 5, 2018	33.87	33.90	33.78	33.90
616	AMEX	DJD	Mon, Jun 4, 2018	0.00	0.00	0.00	33.74
615	AMEX	DJD	Fri, Jun 1, 2018	33.74	33.74	33.74	33.74
614	AMEX	DJD	Thu, May 31, 2018	33.71	33.71	33.71	33.71
613	AMEX	DJD	Wed, May 30, 2018	33.77	33.77	33.77	33.77
612	AMEX	DJD	Tue, May 29, 2018	33.43	33.56	33.20	33.20
611	AMEX	DJD	Fri, May 25, 2018	33.75	33.75	33.64	33.65
610	AMEX	DJD	Thu, May 24, 2018	33.68	33.80	33.68	33.79
609	AMEX	DJD	Wed, May 23, 2018	33.82	33.84	33.68	33.82
608	AMEX	DJD	Tue, May 22, 2018	34.23	34.26	34.00	34.00
607	AMEX	DJD	Mon, May 21, 2018	33.75	33.75	33.75	33.75
606	AMEX	DJD	Fri, May 18, 2018	33.87	33.87	33.72	33.72
605	AMEX	DJD	Thu, May 17, 2018	33.97	33.97	33.97	33.97
604	AMEX	DJD	Wed, May 16, 2018	33.87	34.00	33.85	34.00
603	AMEX	DJD	Tue, May 15, 2018	33.63	33.81	33.63	33.81
602	AMEX	DJD	Mon, May 14, 2018	34.01	34.14	34.00	34.02
601	AMEX	DJD	Fri, May 11, 2018	33.89	33.92	33.89	33.92
600	AMEX	DJD	Thu, May 10, 2018	33.65	33.77	33.65	33.77
599	AMEX	DJD	Wed, May 9, 2018	33.51	33.56	33.51	33.56
598	AMEX	DJD	Tue, May 8, 2018	33.17	33.17	33.13	33.13
597	AMEX	DJD	Mon, May 7, 2018	33.61	33.61	33.10	33.10
596	AMEX	DJD	Fri, May 4, 2018	32.72	33.26	32.72	33.26
595	AMEX	DJD	Thu, May 3, 2018	32.82	32.82	32.48	32.82
594	AMEX	DJD	Wed, May 2, 2018	33.07	33.07	32.83	32.83
593	AMEX	DJD	Tue, May 1, 2018	33.03	33.13	33.03	33.13
592	AMEX	DJD	Mon, Apr 30, 2018	33.78	33.78	33.73	33.74
591	AMEX	DJD	Fri, Apr 27, 2018	33.63	33.63	33.60	33.60
590	AMEX	DJD	Thu, Apr 26, 2018	33.42	33.42	33.38	33.38
589	AMEX	DJD	Wed, Apr 25, 2018	33.06	33.25	32.91	33.15
588	AMEX	DJD	Tue, Apr 24, 2018	33.53	33.58	33.26	33.26
587	AMEX	DJD	Mon, Apr 23, 2018	33.56	33.65	33.47	33.63
586	AMEX	DJD	Fri, Apr 20, 2018	33.59	33.59	33.46	33.51
585	AMEX	DJD	Thu, Apr 19, 2018	33.95	33.95	33.70	33.70
584	AMEX	DJD	Wed, Apr 18, 2018	33.84	33.85	33.84	33.85
583	AMEX	DJD	Tue, Apr 17, 2018	34.12	34.12	33.90	33.95
582	AMEX	DJD	Mon, Apr 16, 2018	33.49	33.66	33.49	33.61
581	AMEX	DJD	Fri, Apr 13, 2018	33.38	33.38	33.38	33.38
580	AMEX	DJD	Thu, Apr 12, 2018	33.42	33.42	33.35	33.41
579	AMEX	DJD	Wed, Apr 11, 2018	33.21	33.21	33.00	33.00
578	AMEX	DJD	Tue, Apr 10, 2018	33.08	33.25	33.08	33.21
577	AMEX	DJD	Mon, Apr 9, 2018	32.54	33.05	32.54	32.65
576	AMEX	DJD	Fri, Apr 6, 2018	32.88	32.95	32.20	32.50
575	AMEX	DJD	Thu, Apr 5, 2018	33.19	33.35	33.15	33.23
574	AMEX	DJD	Wed, Apr 4, 2018	31.82	32.96	31.82	32.96
573	AMEX	DJD	Tue, Apr 3, 2018	32.25	32.58	32.20	32.58
572	AMEX	DJD	Mon, Apr 2, 2018	32.49	32.82	31.86	31.86
571	AMEX	DJD	Thu, Mar 29, 2018	32.76	33.01	32.76	32.98
570	AMEX	DJD	Wed, Mar 28, 2018	32.35	32.71	32.35	32.69
569	AMEX	DJD	Tue, Mar 27, 2018	33.08	33.08	33.08	33.08
568	AMEX	DJD	Mon, Mar 26, 2018	32.19	32.57	32.19	32.50
567	AMEX	DJD	Fri, Mar 23, 2018	32.73	32.94	32.20	32.02
566	AMEX	DJD	Thu, Mar 22, 2018	33.28	33.28	32.87	32.87
565	AMEX	DJD	Wed, Mar 21, 2018	33.76	33.76	33.69	33.69
564	AMEX	DJD	Tue, Mar 20, 2018	33.53	33.53	33.51	33.51
563	AMEX	DJD	Mon, Mar 19, 2018	33.99	33.99	33.43	33.45
562	AMEX	DJD	Fri, Mar 16, 2018	34.05	34.11	34.05	34.09
561	AMEX	DJD	Thu, Mar 15, 2018	33.95	33.95	33.82	33.95
560	AMEX	DJD	Wed, Mar 14, 2018	34.26	34.26	33.92	33.92
559	AMEX	DJD	Tue, Mar 13, 2018	34.51	34.52	34.10	34.10
558	AMEX	DJD	Mon, Mar 12, 2018	34.46	34.46	34.34	34.34
557	AMEX	DJD	Fri, Mar 9, 2018	34.24	34.50	34.11	34.50
556	AMEX	DJD	Thu, Mar 8, 2018	33.76	33.82	33.73	33.82
555	AMEX	DJD	Wed, Mar 7, 2018	33.50	33.75	33.50	33.75
554	AMEX	DJD	Tue, Mar 6, 2018	33.91	33.91	33.79	33.81
553	AMEX	DJD	Mon, Mar 5, 2018	33.20	33.90	33.20	33.90
552	AMEX	DJD	Fri, Mar 2, 2018	33.06	33.42	33.06	33.42
551	AMEX	DJD	Thu, Mar 1, 2018	33.56	33.88	33.20	33.30
550	AMEX	DJD	Wed, Feb 28, 2018	34.62	34.62	33.91	33.91
549	AMEX	DJD	Tue, Feb 27, 2018	34.74	34.74	34.47	34.47
548	AMEX	DJD	Mon, Feb 26, 2018	34.49	34.71	34.42	34.71
547	AMEX	DJD	Fri, Feb 23, 2018	33.78	34.16	33.78	34.16
546	AMEX	DJD	Thu, Feb 22, 2018	33.79	33.94	33.65	33.65
545	AMEX	DJD	Wed, Feb 21, 2018	33.91	33.91	33.56	33.58
544	AMEX	DJD	Tue, Feb 20, 2018	34.13	34.13	33.76	33.76
543	AMEX	DJD	Fri, Feb 16, 2018	34.04	34.53	34.04	34.38
542	AMEX	DJD	Thu, Feb 15, 2018	33.95	34.11	33.78	34.09
541	AMEX	DJD	Wed, Feb 14, 2018	33.25	33.76	33.25	33.76
540	AMEX	DJD	Tue, Feb 13, 2018	33.27	33.45	33.22	33.41
539	AMEX	DJD	Mon, Feb 12, 2018	33.33	33.45	33.12	33.40
538	AMEX	DJD	Fri, Feb 9, 2018	33.16	33.16	31.88	32.80
537	AMEX	DJD	Thu, Feb 8, 2018	34.00	34.00	32.50	32.56
536	AMEX	DJD	Wed, Feb 7, 2018	34.21	34.22	33.81	33.99
535	AMEX	DJD	Tue, Feb 6, 2018	32.20	33.65	32.20	33.65
534	AMEX	DJD	Mon, Feb 5, 2018	34.55	34.76	32.79	33.12
533	AMEX	DJD	Fri, Feb 2, 2018	35.30	35.30	34.66	34.78
532	AMEX	DJD	Thu, Feb 1, 2018	35.54	35.81	35.33	35.57
531	AMEX	DJD	Wed, Jan 31, 2018	35.70	35.80	35.55	35.70
530	AMEX	DJD	Tue, Jan 30, 2018	36.24	36.24	35.63	35.71
529	AMEX	DJD	Mon, Jan 29, 2018	36.22	36.31	36.22	36.22
528	AMEX	DJD	Fri, Jan 26, 2018	36.00	36.38	36.00	36.38
527	AMEX	DJD	Thu, Jan 25, 2018	35.95	35.97	35.85	35.90
526	AMEX	DJD	Wed, Jan 24, 2018	36.01	36.05	35.73	35.86
525	AMEX	DJD	Tue, Jan 23, 2018	35.50	35.85	35.50	35.76
524	AMEX	DJD	Mon, Jan 22, 2018	35.28	35.67	35.28	35.67
523	AMEX	DJD	Fri, Jan 19, 2018	35.55	35.55	35.35	35.51
522	AMEX	DJD	Thu, Jan 18, 2018	35.90	35.90	35.42	35.53
521	AMEX	DJD	Wed, Jan 17, 2018	35.71	35.71	35.35	35.62
520	AMEX	DJD	Tue, Jan 16, 2018	35.82	35.82	35.16	35.29
519	AMEX	DJD	Fri, Jan 12, 2018	35.27	35.34	35.19	35.34
518	AMEX	DJD	Thu, Jan 11, 2018	34.90	35.07	34.90	35.02
517	AMEX	DJD	Wed, Jan 10, 2018	34.83	34.83	34.69	34.82
516	AMEX	DJD	Tue, Jan 9, 2018	35.00	35.00	34.79	34.85
515	AMEX	DJD	Mon, Jan 8, 2018	35.14	35.14	34.70	34.81
514	AMEX	DJD	Fri, Jan 5, 2018	34.75	34.75	34.59	34.72
513	AMEX	DJD	Thu, Jan 4, 2018	34.54	34.58	34.51	34.52
512	AMEX	DJD	Wed, Jan 3, 2018	34.39	34.39	34.21	34.34
511	AMEX	DJD	Tue, Jan 2, 2018	34.50	34.50	34.13	34.30
510	AMEX	DJD	Fri, Dec 29, 2017	34.31	34.31	34.16	34.16
509	AMEX	DJD	Thu, Dec 28, 2017	34.20	34.21	34.09	34.09
508	AMEX	DJD	Wed, Dec 27, 2017	34.09	34.13	34.06	34.11
507	AMEX	DJD	Tue, Dec 26, 2017	34.32	34.32	34.05	34.05
506	AMEX	DJD	Fri, Dec 22, 2017	34.61	34.61	34.30	34.13
505	AMEX	DJD	Thu, Dec 21, 2017	34.19	34.46	34.19	34.41
504	AMEX	DJD	Wed, Dec 20, 2017	34.78	34.78	34.20	34.35
503	AMEX	DJD	Tue, Dec 19, 2017	34.29	34.34	34.25	34.29
502	AMEX	DJD	Mon, Dec 18, 2017	34.51	34.51	34.25	34.25
501	AMEX	DJD	Fri, Dec 15, 2017	34.07	34.15	34.01	34.11
500	AMEX	DJD	Thu, Dec 14, 2017	34.21	34.21	33.87	33.87
499	AMEX	DJD	Wed, Dec 13, 2017	33.99	33.99	33.99	33.99
498	AMEX	DJD	Tue, Dec 12, 2017	33.85	33.97	33.85	33.91
497	AMEX	DJD	Mon, Dec 11, 2017	33.77	33.77	33.70	33.72
496	AMEX	DJD	Fri, Dec 8, 2017	33.51	33.58	33.49	33.54
495	AMEX	DJD	Thu, Dec 7, 2017	33.55	33.56	33.40	33.52
494	AMEX	DJD	Wed, Dec 6, 2017	33.56	33.56	33.50	33.53
493	AMEX	DJD	Tue, Dec 5, 2017	33.67	33.74	33.67	33.72
492	AMEX	DJD	Mon, Dec 4, 2017	34.07	34.07	33.84	33.85
491	AMEX	DJD	Fri, Dec 1, 2017	33.99	33.99	33.44	33.44
490	AMEX	DJD	Thu, Nov 30, 2017	33.56	33.62	33.51	33.62
489	AMEX	DJD	Wed, Nov 29, 2017	33.25	33.26	33.18	33.26
488	AMEX	DJD	Tue, Nov 28, 2017	33.01	33.15	32.93	33.05
487	AMEX	DJD	Mon, Nov 27, 2017	32.45	32.93	32.45	32.78
486	AMEX	DJD	Fri, Nov 24, 2017	0.00	0.00	0.00	32.70
485	AMEX	DJD	Wed, Nov 22, 2017	32.81	32.81	32.65	32.70
484	AMEX	DJD	Tue, Nov 21, 2017	32.70	32.87	32.70	32.76
483	AMEX	DJD	Mon, Nov 20, 2017	32.63	32.63	32.63	32.63
482	AMEX	DJD	Fri, Nov 17, 2017	32.51	32.58	32.43	32.44
481	AMEX	DJD	Thu, Nov 16, 2017	32.61	32.61	32.61	32.61
480	AMEX	DJD	Wed, Nov 15, 2017	32.49	32.49	32.20	32.32
479	AMEX	DJD	Tue, Nov 14, 2017	32.40	32.40	32.30	32.30
478	AMEX	DJD	Mon, Nov 13, 2017	32.52	32.60	32.46	32.46
477	AMEX	DJD	Fri, Nov 10, 2017	32.41	32.60	32.41	32.60
476	AMEX	DJD	Thu, Nov 9, 2017	32.50	32.56	32.45	32.56
475	AMEX	DJD	Wed, Nov 8, 2017	32.54	32.54	32.54	32.54
474	AMEX	DJD	Tue, Nov 7, 2017	32.79	32.79	32.54	32.54
473	AMEX	DJD	Mon, Nov 6, 2017	32.87	32.87	32.61	32.72
472	AMEX	DJD	Fri, Nov 3, 2017	32.77	32.77	32.67	32.67
471	AMEX	DJD	Thu, Nov 2, 2017	32.66	32.71	32.63	32.65
470	AMEX	DJD	Wed, Nov 1, 2017	33.00	33.00	32.61	32.72
469	AMEX	DJD	Tue, Oct 31, 2017	32.54	32.63	32.54	32.63
468	AMEX	DJD	Mon, Oct 30, 2017	32.83	32.83	32.52	32.57
467	AMEX	DJD	Fri, Oct 27, 2017	32.99	32.99	32.78	32.80
466	AMEX	DJD	Thu, Oct 26, 2017	32.71	32.86	32.71	32.81
465	AMEX	DJD	Wed, Oct 25, 2017	32.82	32.82	32.57	32.70
464	AMEX	DJD	Tue, Oct 24, 2017	33.07	33.07	32.83	32.88
463	AMEX	DJD	Mon, Oct 23, 2017	33.01	33.01	32.80	32.80
462	AMEX	DJD	Fri, Oct 20, 2017	32.98	32.98	32.66	32.91
461	AMEX	DJD	Thu, Oct 19, 2017	32.64	32.74	32.59	32.65
460	AMEX	DJD	Wed, Oct 18, 2017	32.46	32.61	32.46	32.58
459	AMEX	DJD	Tue, Oct 17, 2017	32.45	32.45	32.33	32.45
458	AMEX	DJD	Mon, Oct 16, 2017	32.41	32.42	32.34	32.42
457	AMEX	DJD	Fri, Oct 13, 2017	32.37	32.37	32.24	32.26
456	AMEX	DJD	Thu, Oct 12, 2017	32.28	32.28	32.18	32.18
455	AMEX	DJD	Wed, Oct 11, 2017	32.22	32.28	32.12	32.12
454	AMEX	DJD	Tue, Oct 10, 2017	32.19	32.30	32.19	32.30
453	AMEX	DJD	Mon, Oct 9, 2017	0.00	0.00	0.00	32.09
452	AMEX	DJD	Fri, Oct 6, 2017	32.13	32.13	32.08	32.09
451	AMEX	DJD	Thu, Oct 5, 2017	32.18	32.18	32.12	32.18
450	AMEX	DJD	Wed, Oct 4, 2017	32.01	32.04	32.01	32.03
449	AMEX	DJD	Tue, Oct 3, 2017	31.89	32.02	31.86	31.95
448	AMEX	DJD	Mon, Oct 2, 2017	31.80	31.97	31.80	31.97
447	AMEX	DJD	Fri, Sep 29, 2017	31.70	31.78	31.62	31.62
446	AMEX	DJD	Thu, Sep 28, 2017	31.53	31.80	31.53	31.79
445	AMEX	DJD	Wed, Sep 27, 2017	31.69	31.69	31.52	31.52
444	AMEX	DJD	Tue, Sep 26, 2017	32.15	32.15	31.63	31.63
443	AMEX	DJD	Mon, Sep 25, 2017	32.50	32.50	31.95	31.81
442	AMEX	DJD	Fri, Sep 22, 2017	31.99	32.00	31.90	31.97
441	AMEX	DJD	Thu, Sep 21, 2017	32.13	32.13	31.82	31.96
440	AMEX	DJD	Wed, Sep 20, 2017	31.94	32.00	31.93	31.93
439	AMEX	DJD	Tue, Sep 19, 2017	31.87	31.92	31.87	31.92
438	AMEX	DJD	Mon, Sep 18, 2017	31.64	31.83	31.64	31.83
437	AMEX	DJD	Fri, Sep 15, 2017	31.60	31.60	31.52	31.57
436	AMEX	DJD	Thu, Sep 14, 2017	31.50	31.64	31.41	31.64
435	AMEX	DJD	Wed, Sep 13, 2017	31.42	31.42	31.42	31.42
434	AMEX	DJD	Tue, Sep 12, 2017	0.00	0.00	0.00	31.33
433	AMEX	DJD	Mon, Sep 11, 2017	31.31	31.36	31.11	31.33
432	AMEX	DJD	Fri, Sep 8, 2017	30.92	30.95	30.92	30.93
431	AMEX	DJD	Thu, Sep 7, 2017	31.14	31.14	31.06	31.06
430	AMEX	DJD	Wed, Sep 6, 2017	31.05	31.05	31.05	31.05
429	AMEX	DJD	Tue, Sep 5, 2017	31.33	31.33	31.00	31.05
428	AMEX	DJD	Fri, Sep 1, 2017	31.19	31.23	31.18	31.18
427	AMEX	DJD	Thu, Aug 31, 2017	31.01	31.13	31.01	31.11
426	AMEX	DJD	Wed, Aug 30, 2017	30.96	31.10	30.89	30.89
425	AMEX	DJD	Tue, Aug 29, 2017	30.85	31.04	30.85	31.04
424	AMEX	DJD	Mon, Aug 28, 2017	0.00	0.00	0.00	30.73
423	AMEX	DJD	Fri, Aug 25, 2017	0.00	0.00	0.00	30.73
422	AMEX	DJD	Thu, Aug 24, 2017	30.73	30.73	30.73	30.73
421	AMEX	DJD	Wed, Aug 23, 2017	30.98	31.00	30.89	30.99
420	AMEX	DJD	Tue, Aug 22, 2017	30.99	31.04	30.99	31.04
419	AMEX	DJD	Mon, Aug 21, 2017	30.82	30.82	30.64	30.80
418	AMEX	DJD	Fri, Aug 18, 2017	30.78	30.80	30.60	30.70
417	AMEX	DJD	Thu, Aug 17, 2017	31.00	31.07	30.75	30.88
416	AMEX	DJD	Wed, Aug 16, 2017	31.33	31.33	31.12	31.20
415	AMEX	DJD	Tue, Aug 15, 2017	31.03	31.25	31.03	31.22
414	AMEX	DJD	Mon, Aug 14, 2017	31.37	31.37	31.17	31.19
413	AMEX	DJD	Fri, Aug 11, 2017	30.83	31.14	30.83	31.06
412	AMEX	DJD	Thu, Aug 10, 2017	31.12	31.18	31.02	31.06
411	AMEX	DJD	Wed, Aug 9, 2017	31.15	31.26	31.15	31.24
410	AMEX	DJD	Tue, Aug 8, 2017	31.33	31.35	31.21	31.25
409	AMEX	DJD	Mon, Aug 7, 2017	31.44	31.44	31.24	31.33
408	AMEX	DJD	Fri, Aug 4, 2017	31.32	31.32	31.16	31.21
407	AMEX	DJD	Thu, Aug 3, 2017	31.02	31.25	31.02	31.25
406	AMEX	DJD	Wed, Aug 2, 2017	31.16	31.17	31.07	31.17
405	AMEX	DJD	Tue, Aug 1, 2017	31.10	31.18	31.01	31.18
404	AMEX	DJD	Mon, Jul 31, 2017	0.00	0.00	0.00	30.78
403	AMEX	DJD	Fri, Jul 28, 2017	30.78	30.78	30.78	30.78
402	AMEX	DJD	Thu, Jul 27, 2017	30.76	30.92	30.76	30.90
401	AMEX	DJD	Wed, Jul 26, 2017	30.66	30.72	30.66	30.72
400	AMEX	DJD	Tue, Jul 25, 2017	30.52	30.52	30.52	30.52
399	AMEX	DJD	Mon, Jul 24, 2017	30.50	30.50	30.31	30.31
398	AMEX	DJD	Fri, Jul 21, 2017	30.54	30.54	30.29	30.33
397	AMEX	DJD	Thu, Jul 20, 2017	30.50	30.55	30.46	30.55
396	AMEX	DJD	Wed, Jul 19, 2017	30.39	30.40	30.39	30.40
395	AMEX	DJD	Tue, Jul 18, 2017	30.29	30.29	30.29	30.29
394	AMEX	DJD	Mon, Jul 17, 2017	30.44	30.50	30.39	30.50
393	AMEX	DJD	Fri, Jul 14, 2017	0.00	0.00	0.00	30.26
392	AMEX	DJD	Thu, Jul 13, 2017	0.00	0.00	0.00	30.26
391	AMEX	DJD	Wed, Jul 12, 2017	30.26	30.26	30.26	30.26
390	AMEX	DJD	Tue, Jul 11, 2017	30.16	30.16	30.16	30.16
389	AMEX	DJD	Mon, Jul 10, 2017	30.12	30.25	30.06	30.08
388	AMEX	DJD	Fri, Jul 7, 2017	30.02	30.09	30.01	30.09
387	AMEX	DJD	Thu, Jul 6, 2017	30.17	30.23	30.15	30.15
386	AMEX	DJD	Wed, Jul 5, 2017	30.34	30.34	30.34	30.34
385	AMEX	DJD	Mon, Jul 3, 2017	30.11	30.11	30.11	30.11
384	AMEX	DJD	Fri, Jun 30, 2017	0.00	0.00	0.00	30.16
383	AMEX	DJD	Thu, Jun 29, 2017	30.41	30.41	30.13	30.16
382	AMEX	DJD	Wed, Jun 28, 2017	30.63	30.63	30.30	30.40
381	AMEX	DJD	Tue, Jun 27, 2017	30.29	30.29	30.15	30.20
380	AMEX	DJD	Mon, Jun 26, 2017	30.60	30.60	30.45	30.45
379	AMEX	DJD	Fri, Jun 23, 2017	30.52	30.52	30.52	30.52
378	AMEX	DJD	Thu, Jun 22, 2017	30.49	30.62	30.49	30.52
377	AMEX	DJD	Wed, Jun 21, 2017	30.61	30.65	30.56	30.57
376	AMEX	DJD	Tue, Jun 20, 2017	30.63	30.63	30.63	30.63
375	AMEX	DJD	Mon, Jun 19, 2017	30.72	30.72	30.63	30.63
374	AMEX	DJD	Fri, Jun 16, 2017	30.47	30.53	30.47	30.53
373	AMEX	DJD	Thu, Jun 15, 2017	30.43	30.51	30.43	30.50
372	AMEX	DJD	Wed, Jun 14, 2017	30.60	30.60	30.60	30.60
371	AMEX	DJD	Tue, Jun 13, 2017	0.00	0.00	0.00	30.43
370	AMEX	DJD	Mon, Jun 12, 2017	30.45	30.50	30.40	30.43
369	AMEX	DJD	Fri, Jun 9, 2017	30.44	30.44	30.44	30.44
368	AMEX	DJD	Thu, Jun 8, 2017	30.30	30.30	30.30	30.30
367	AMEX	DJD	Wed, Jun 7, 2017	30.27	30.27	30.25	30.25
366	AMEX	DJD	Tue, Jun 6, 2017	30.35	30.35	30.26	30.26
365	AMEX	DJD	Mon, Jun 5, 2017	30.39	30.39	30.39	30.39
364	AMEX	DJD	Fri, Jun 2, 2017	30.26	30.30	30.26	30.30
363	AMEX	DJD	Thu, Jun 1, 2017	30.39	30.39	30.36	30.36
362	AMEX	DJD	Wed, May 31, 2017	30.24	30.24	30.24	30.24
361	AMEX	DJD	Tue, May 30, 2017	30.07	30.07	30.07	30.07
360	AMEX	DJD	Fri, May 26, 2017	30.03	30.07	30.01	30.01
359	AMEX	DJD	Thu, May 25, 2017	30.01	30.17	30.01	30.07
358	AMEX	DJD	Wed, May 24, 2017	29.89	29.93	29.89	29.93
357	AMEX	DJD	Tue, May 23, 2017	30.00	30.00	29.91	29.91
356	AMEX	DJD	Mon, May 22, 2017	29.78	29.93	29.78	29.93
355	AMEX	DJD	Fri, May 19, 2017	29.86	29.86	29.75	29.86
354	AMEX	DJD	Thu, May 18, 2017	29.46	29.59	29.37	29.59
353	AMEX	DJD	Wed, May 17, 2017	29.82	29.86	29.67	29.69
352	AMEX	DJD	Tue, May 16, 2017	30.03	30.03	30.03	30.03
351	AMEX	DJD	Mon, May 15, 2017	30.21	30.21	30.08	30.10
350	AMEX	DJD	Fri, May 12, 2017	30.00	30.00	29.93	29.93
349	AMEX	DJD	Thu, May 11, 2017	29.87	29.96	29.87	29.96
348	AMEX	DJD	Wed, May 10, 2017	30.04	30.04	30.04	30.04
347	AMEX	DJD	Tue, May 9, 2017	30.10	30.13	30.07	30.10
346	AMEX	DJD	Mon, May 8, 2017	30.17	30.18	30.13	30.16
345	AMEX	DJD	Fri, May 5, 2017	30.04	30.09	30.04	30.09
344	AMEX	DJD	Thu, May 4, 2017	30.05	30.06	29.97	30.04
343	AMEX	DJD	Wed, May 3, 2017	30.18	30.18	29.88	30.13
342	AMEX	DJD	Tue, May 2, 2017	30.00	30.00	30.00	30.00
341	AMEX	DJD	Mon, May 1, 2017	30.05	30.05	29.93	29.98
340	AMEX	DJD	Fri, Apr 28, 2017	30.27	30.27	29.99	30.02
339	AMEX	DJD	Thu, Apr 27, 2017	30.17	30.18	30.07	30.15
338	AMEX	DJD	Wed, Apr 26, 2017	30.09	30.22	30.09	30.21
337	AMEX	DJD	Tue, Apr 25, 2017	30.00	30.19	30.00	30.08
336	AMEX	DJD	Mon, Apr 24, 2017	30.12	30.12	29.75	29.88
335	AMEX	DJD	Fri, Apr 21, 2017	29.83	29.83	29.65	29.67
334	AMEX	DJD	Thu, Apr 20, 2017	29.49	29.80	29.49	29.80
333	AMEX	DJD	Wed, Apr 19, 2017	29.72	29.72	29.48	29.54
332	AMEX	DJD	Tue, Apr 18, 2017	29.74	29.74	29.61	29.69
331	AMEX	DJD	Mon, Apr 17, 2017	29.49	29.75	29.49	29.75
330	AMEX	DJD	Thu, Apr 13, 2017	29.72	29.73	29.49	29.49
329	AMEX	DJD	Wed, Apr 12, 2017	29.90	29.90	29.65	29.73
328	AMEX	DJD	Tue, Apr 11, 2017	29.80	29.80	29.59	29.72
327	AMEX	DJD	Mon, Apr 10, 2017	29.99	29.99	29.72	29.75
326	AMEX	DJD	Fri, Apr 7, 2017	29.81	29.91	29.66	29.78
325	AMEX	DJD	Thu, Apr 6, 2017	29.81	29.84	29.76	29.81
324	AMEX	DJD	Wed, Apr 5, 2017	29.91	30.04	29.90	29.90
323	AMEX	DJD	Tue, Apr 4, 2017	29.75	29.83	29.74	29.82
322	AMEX	DJD	Mon, Apr 3, 2017	29.76	29.76	29.62	29.62
321	AMEX	DJD	Fri, Mar 31, 2017	29.71	29.80	29.71	29.80
320	AMEX	DJD	Thu, Mar 30, 2017	29.68	29.83	29.68	29.82
319	AMEX	DJD	Wed, Mar 29, 2017	29.69	29.69	29.69	29.69
318	AMEX	DJD	Tue, Mar 28, 2017	29.66	29.66	29.66	29.66
317	AMEX	DJD	Mon, Mar 27, 2017	29.72	29.72	29.42	29.42
316	AMEX	DJD	Fri, Mar 24, 2017	29.95	30.00	29.95	30.00
315	AMEX	DJD	Thu, Mar 23, 2017	30.13	30.13	30.00	30.00
314	AMEX	DJD	Wed, Mar 22, 2017	29.93	30.04	29.92	30.04
313	AMEX	DJD	Tue, Mar 21, 2017	30.21	30.25	29.97	29.97
312	AMEX	DJD	Mon, Mar 20, 2017	30.26	30.34	30.26	30.33
311	AMEX	DJD	Fri, Mar 17, 2017	30.21	30.43	30.21	30.29
310	AMEX	DJD	Thu, Mar 16, 2017	30.23	30.26	30.16	30.16
309	AMEX	DJD	Wed, Mar 15, 2017	30.03	30.03	30.03	30.03
308	AMEX	DJD	Tue, Mar 14, 2017	30.42	30.42	30.09	30.11
307	AMEX	DJD	Mon, Mar 13, 2017	30.24	30.24	30.18	30.18
306	AMEX	DJD	Fri, Mar 10, 2017	30.18	30.30	30.18	30.30
305	AMEX	DJD	Thu, Mar 9, 2017	30.17	30.17	30.17	30.17
304	AMEX	DJD	Wed, Mar 8, 2017	30.49	30.49	30.21	30.21
303	AMEX	DJD	Tue, Mar 7, 2017	30.28	30.28	30.25	30.25
302	AMEX	DJD	Mon, Mar 6, 2017	30.54	30.54	30.34	30.34
301	AMEX	DJD	Fri, Mar 3, 2017	30.41	30.50	30.41	30.50
300	AMEX	DJD	Thu, Mar 2, 2017	30.87	30.87	30.41	30.57
299	AMEX	DJD	Wed, Mar 1, 2017	30.55	30.65	30.55	30.59
298	AMEX	DJD	Tue, Feb 28, 2017	30.12	30.14	30.12	30.14
297	AMEX	DJD	Mon, Feb 27, 2017	30.27	30.35	30.17	30.20
296	AMEX	DJD	Fri, Feb 24, 2017	30.09	30.29	30.09	30.26
295	AMEX	DJD	Thu, Feb 23, 2017	30.31	30.31	30.11	30.17
294	AMEX	DJD	Wed, Feb 22, 2017	30.24	30.24	30.05	30.20
293	AMEX	DJD	Tue, Feb 21, 2017	30.12	30.12	30.01	30.11
292	AMEX	DJD	Fri, Feb 17, 2017	30.06	30.06	29.69	29.69
291	AMEX	DJD	Thu, Feb 16, 2017	29.73	29.98	29.73	29.98
290	AMEX	DJD	Wed, Feb 15, 2017	29.73	29.88	29.63	29.88
289	AMEX	DJD	Tue, Feb 14, 2017	29.65	29.65	29.50	29.61
288	AMEX	DJD	Mon, Feb 13, 2017	29.37	29.64	29.37	29.57
287	AMEX	DJD	Fri, Feb 10, 2017	29.27	29.30	29.24	29.30
286	AMEX	DJD	Thu, Feb 9, 2017	29.18	29.21	29.14	29.19
285	AMEX	DJD	Wed, Feb 8, 2017	29.20	29.25	28.95	29.25
284	AMEX	DJD	Tue, Feb 7, 2017	29.12	29.13	29.05	29.05
283	AMEX	DJD	Mon, Feb 6, 2017	29.11	29.11	29.08	29.10
282	AMEX	DJD	Fri, Feb 3, 2017	29.28	29.28	28.95	29.06
281	AMEX	DJD	Thu, Feb 2, 2017	0.00	0.00	0.00	28.99
280	AMEX	DJD	Wed, Feb 1, 2017	28.95	28.99	28.83	28.99
279	AMEX	DJD	Tue, Jan 31, 2017	28.89	28.89	28.66	28.75
278	AMEX	DJD	Mon, Jan 30, 2017	29.35	29.35	28.83	28.93
277	AMEX	DJD	Fri, Jan 27, 2017	29.27	29.27	29.20	29.22
276	AMEX	DJD	Thu, Jan 26, 2017	29.31	29.34	29.19	29.29
275	AMEX	DJD	Wed, Jan 25, 2017	29.32	29.33	29.16	29.19
274	AMEX	DJD	Tue, Jan 24, 2017	28.70	29.13	28.70	29.02
273	AMEX	DJD	Mon, Jan 23, 2017	28.75	28.75	28.75	28.75
272	AMEX	DJD	Fri, Jan 20, 2017	28.95	29.02	28.87	28.90
271	AMEX	DJD	Thu, Jan 19, 2017	29.00	29.00	28.78	28.78
270	AMEX	DJD	Wed, Jan 18, 2017	0.00	0.00	0.00	28.78
269	AMEX	DJD	Tue, Jan 17, 2017	29.09	29.09	28.70	28.78
268	AMEX	DJD	Fri, Jan 13, 2017	29.00	29.00	28.91	28.98
267	AMEX	DJD	Thu, Jan 12, 2017	28.92	28.93	28.92	28.92
266	AMEX	DJD	Wed, Jan 11, 2017	29.18	29.18	29.18	29.18
265	AMEX	DJD	Tue, Jan 10, 2017	29.31	29.31	29.00	29.00
264	AMEX	DJD	Mon, Jan 9, 2017	29.30	29.30	29.10	29.12
263	AMEX	DJD	Fri, Jan 6, 2017	29.14	29.26	29.14	29.24
262	AMEX	DJD	Thu, Jan 5, 2017	29.22	29.24	29.07	29.18
261	AMEX	DJD	Wed, Jan 4, 2017	29.24	29.26	29.16	29.25
260	AMEX	DJD	Tue, Jan 3, 2017	29.06	29.24	28.85	29.17
259	AMEX	DJD	Fri, Dec 30, 2016	29.00	29.01	28.94	28.94
258	AMEX	DJD	Thu, Dec 29, 2016	29.16	29.16	29.04	29.11
257	AMEX	DJD	Wed, Dec 28, 2016	29.15	29.15	29.14	29.14
256	AMEX	DJD	Tue, Dec 27, 2016	29.44	29.44	29.19	29.19
255	AMEX	DJD	Fri, Dec 23, 2016	29.22	29.30	29.17	29.29
254	AMEX	DJD	Thu, Dec 22, 2016	29.42	29.43	29.22	29.26
253	AMEX	DJD	Wed, Dec 21, 2016	29.47	29.48	29.44	29.44
252	AMEX	DJD	Tue, Dec 20, 2016	29.49	29.52	29.41	29.47
251	AMEX	DJD	Mon, Dec 19, 2016	29.33	29.41	29.20	29.27
250	AMEX	DJD	Fri, Dec 16, 2016	29.33	29.33	29.22	29.24
249	AMEX	DJD	Thu, Dec 15, 2016	29.35	29.39	29.35	29.39
248	AMEX	DJD	Wed, Dec 14, 2016	29.18	29.39	29.09	29.09
247	AMEX	DJD	Tue, Dec 13, 2016	29.38	29.47	29.34	29.45
246	AMEX	DJD	Mon, Dec 12, 2016	28.98	29.25	28.98	29.15
245	AMEX	DJD	Fri, Dec 9, 2016	28.89	29.13	28.89	28.92
244	AMEX	DJD	Thu, Dec 8, 2016	28.84	28.91	28.81	28.91
243	AMEX	DJD	Wed, Dec 7, 2016	28.46	28.82	28.35	28.82
242	AMEX	DJD	Tue, Dec 6, 2016	28.26	28.29	28.17	28.17
241	AMEX	DJD	Mon, Dec 5, 2016	28.51	28.51	28.21	28.26
240	AMEX	DJD	Fri, Dec 2, 2016	28.26	28.38	28.23	28.36
239	AMEX	DJD	Thu, Dec 1, 2016	28.11	29.67	28.09	28.16
238	AMEX	DJD	Wed, Nov 30, 2016	28.49	28.49	28.34	28.38
237	AMEX	DJD	Tue, Nov 29, 2016	28.44	28.44	28.31	28.41
236	AMEX	DJD	Mon, Nov 28, 2016	28.43	28.43	28.27	28.27
235	AMEX	DJD	Fri, Nov 25, 2016	28.28	28.40	28.28	28.40
234	AMEX	DJD	Wed, Nov 23, 2016	28.18	28.31	28.04	28.18
233	AMEX	DJD	Tue, Nov 22, 2016	28.10	28.35	28.05	28.12
232	AMEX	DJD	Mon, Nov 21, 2016	27.97	28.01	27.96	28.01
231	AMEX	DJD	Fri, Nov 18, 2016	27.91	27.91	27.85	27.91
230	AMEX	DJD	Thu, Nov 17, 2016	27.82	27.90	27.82	27.87
229	AMEX	DJD	Wed, Nov 16, 2016	28.13	28.13	27.92	27.92
228	AMEX	DJD	Tue, Nov 15, 2016	28.00	28.20	28.00	28.06
227	AMEX	DJD	Mon, Nov 14, 2016	28.30	28.46	28.30	28.40
226	AMEX	DJD	Fri, Nov 11, 2016	28.01	28.01	28.01	28.01
225	AMEX	DJD	Thu, Nov 10, 2016	28.00	28.01	27.88	28.01
224	AMEX	DJD	Wed, Nov 9, 2016	27.42	27.80	27.27	27.80
223	AMEX	DJD	Tue, Nov 8, 2016	27.18	27.52	27.18	27.52
222	AMEX	DJD	Mon, Nov 7, 2016	26.88	27.60	26.81	27.60
221	AMEX	DJD	Fri, Nov 4, 2016	26.65	26.65	26.65	26.65
220	AMEX	DJD	Thu, Nov 3, 2016	27.01	27.01	27.01	27.01
219	AMEX	DJD	Tue, Nov 1, 2016	0.00	0.00	0.00	27.19
218	AMEX	DJD	Mon, Oct 31, 2016	27.21	27.36	27.04	27.19
217	AMEX	DJD	Fri, Oct 28, 2016	27.37	27.42	27.37	27.42
216	AMEX	DJD	Thu, Oct 27, 2016	27.42	27.43	27.42	27.43
215	AMEX	DJD	Wed, Oct 26, 2016	27.13	27.46	27.13	27.27
214	AMEX	DJD	Tue, Oct 25, 2016	27.07	27.22	27.03	27.22
213	AMEX	DJD	Mon, Oct 24, 2016	27.15	27.15	27.14	27.14
212	AMEX	DJD	Fri, Oct 21, 2016	27.03	27.03	27.03	27.03
211	AMEX	DJD	Thu, Oct 20, 2016	27.14	27.18	26.99	27.18
210	AMEX	DJD	Wed, Oct 19, 2016	27.31	27.31	27.06	27.24
209	AMEX	DJD	Tue, Oct 18, 2016	27.23	27.23	27.04	27.04
208	AMEX	DJD	Mon, Oct 17, 2016	27.00	27.00	26.88	26.88
207	AMEX	DJD	Fri, Oct 14, 2016	27.14	27.15	27.05	27.15
206	AMEX	DJD	Thu, Oct 13, 2016	27.08	27.09	27.08	27.09
205	AMEX	DJD	Wed, Oct 12, 2016	27.33	27.33	27.10	27.21
204	AMEX	DJD	Tue, Oct 11, 2016	27.15	27.15	27.15	27.15
203	AMEX	DJD	Mon, Oct 10, 2016	27.31	27.31	27.31	27.31
202	AMEX	DJD	Fri, Oct 7, 2016	27.13	27.13	27.13	27.13
201	AMEX	DJD	Thu, Oct 6, 2016	27.20	27.20	27.20	27.20
200	AMEX	DJD	Wed, Oct 5, 2016	0.00	0.00	0.00	27.34
199	AMEX	DJD	Tue, Oct 4, 2016	0.00	0.00	0.00	27.34
198	AMEX	DJD	Mon, Oct 3, 2016	27.28	27.38	27.16	27.34
197	AMEX	DJD	Fri, Sep 30, 2016	0.00	0.00	0.00	27.10
196	AMEX	DJD	Thu, Sep 29, 2016	27.22	27.22	27.05	27.10
195	AMEX	DJD	Tue, Sep 27, 2016	27.12	27.12	27.12	27.12
194	AMEX	DJD	Mon, Sep 26, 2016	27.41	27.41	27.18	27.18
193	AMEX	DJD	Fri, Sep 23, 2016	27.62	27.62	27.62	27.62
192	AMEX	DJD	Thu, Sep 22, 2016	27.68	27.69	27.47	27.66
191	AMEX	DJD	Wed, Sep 21, 2016	27.26	27.36	27.26	27.26
190	AMEX	DJD	Tue, Sep 20, 2016	27.15	27.26	27.15	27.26
189	AMEX	DJD	Fri, Sep 16, 2016	0.00	0.00	0.00	27.39
188	AMEX	DJD	Thu, Sep 15, 2016	27.18	27.45	27.17	27.39
187	AMEX	DJD	Wed, Sep 14, 2016	27.20	27.20	27.20	27.20
186	AMEX	DJD	Tue, Sep 13, 2016	27.17	27.17	27.05	27.05
185	AMEX	DJD	Mon, Sep 12, 2016	27.33	27.54	27.30	27.48
184	AMEX	DJD	Fri, Sep 9, 2016	0.00	0.00	0.00	27.85
183	AMEX	DJD	Thu, Sep 8, 2016	27.80	27.85	27.72	27.85
182	AMEX	DJD	Wed, Sep 7, 2016	27.97	27.97	27.69	27.69
181	AMEX	DJD	Tue, Sep 6, 2016	27.82	27.84	27.82	27.84
180	AMEX	DJD	Fri, Sep 2, 2016	27.74	27.77	27.74	27.77
179	AMEX	DJD	Thu, Sep 1, 2016	27.49	27.51	27.49	27.51
178	AMEX	DJD	Wed, Aug 31, 2016	27.50	27.52	27.50	27.52
177	AMEX	DJD	Tue, Aug 30, 2016	27.72	27.72	27.65	27.72
176	AMEX	DJD	Mon, Aug 29, 2016	27.69	27.74	27.69	27.72
175	AMEX	DJD	Fri, Aug 26, 2016	27.79	27.79	27.79	27.79
174	AMEX	DJD	Thu, Aug 25, 2016	27.69	27.69	27.69	27.69
173	AMEX	DJD	Wed, Aug 24, 2016	27.80	27.80	27.65	27.78
172	AMEX	DJD	Tue, Aug 23, 2016	27.84	27.84	27.65	27.80
171	AMEX	DJD	Mon, Aug 22, 2016	27.68	27.78	27.68	27.78
170	AMEX	DJD	Fri, Aug 19, 2016	0.00	0.00	0.00	27.84
169	AMEX	DJD	Thu, Aug 18, 2016	28.06	28.06	27.78	27.84
168	AMEX	DJD	Wed, Aug 17, 2016	27.61	27.79	27.61	27.79
167	AMEX	DJD	Tue, Aug 16, 2016	0.00	0.00	0.00	27.88
166	AMEX	DJD	Mon, Aug 15, 2016	27.88	27.88	27.88	27.88
165	AMEX	DJD	Fri, Aug 12, 2016	27.77	27.82	27.69	27.73
164	AMEX	DJD	Thu, Aug 11, 2016	27.75	27.89	27.75	27.89
163	AMEX	DJD	Wed, Aug 10, 2016	27.65	27.66	27.62	27.66
162	AMEX	DJD	Tue, Aug 9, 2016	27.74	27.74	27.65	27.65
161	AMEX	DJD	Mon, Aug 8, 2016	27.65	27.65	27.65	27.65
160	AMEX	DJD	Fri, Aug 5, 2016	27.64	27.70	27.64	27.70
159	AMEX	DJD	Thu, Aug 4, 2016	27.44	27.44	27.44	27.44
158	AMEX	DJD	Wed, Aug 3, 2016	27.50	27.50	27.26	27.37
157	AMEX	DJD	Tue, Aug 2, 2016	27.30	27.35	27.17	27.35
156	AMEX	DJD	Mon, Aug 1, 2016	27.72	27.72	27.47	27.47
155	AMEX	DJD	Fri, Jul 29, 2016	27.53	27.53	27.53	27.53
154	AMEX	DJD	Thu, Jul 28, 2016	27.69	27.69	27.47	27.53
153	AMEX	DJD	Wed, Jul 27, 2016	27.86	27.86	27.50	27.67
152	AMEX	DJD	Tue, Jul 26, 2016	27.64	27.64	27.64	27.64
151	AMEX	DJD	Mon, Jul 25, 2016	27.56	27.64	27.49	27.64
150	AMEX	DJD	Fri, Jul 22, 2016	27.64	27.64	27.64	27.64
149	AMEX	DJD	Thu, Jul 21, 2016	27.63	27.82	27.60	27.64
148	AMEX	DJD	Wed, Jul 20, 2016	27.68	27.75	27.67	27.72
147	AMEX	DJD	Tue, Jul 19, 2016	27.57	27.57	27.57	27.57
146	AMEX	DJD	Mon, Jul 18, 2016	27.61	27.74	27.61	27.73
145	AMEX	DJD	Fri, Jul 15, 2016	27.72	27.76	27.60	27.60
144	AMEX	DJD	Thu, Jul 14, 2016	27.78	27.87	27.74	27.80
143	AMEX	DJD	Wed, Jul 13, 2016	27.35	27.56	27.35	27.45
142	AMEX	DJD	Tue, Jul 12, 2016	28.49	28.49	27.37	27.52
141	AMEX	DJD	Mon, Jul 11, 2016	27.49	27.49	27.33	27.40
140	AMEX	DJD	Fri, Jul 8, 2016	27.12	27.23	26.99	27.23
139	AMEX	DJD	Thu, Jul 7, 2016	26.97	26.97	26.67	26.67
138	AMEX	DJD	Wed, Jul 6, 2016	26.43	26.84	26.43	26.84
137	AMEX	DJD	Tue, Jul 5, 2016	26.73	26.73	26.62	26.70
136	AMEX	DJD	Fri, Jul 1, 2016	26.91	26.91	26.75	26.89
135	AMEX	DJD	Thu, Jun 30, 2016	26.39	26.77	25.83	26.77
134	AMEX	DJD	Wed, Jun 29, 2016	26.11	26.39	26.11	26.36
133	AMEX	DJD	Tue, Jun 28, 2016	25.96	25.98	25.77	25.98
132	AMEX	DJD	Mon, Jun 27, 2016	25.80	25.80	25.42	25.45
131	AMEX	DJD	Fri, Jun 24, 2016	26.37	26.40	25.98	25.98
130	AMEX	DJD	Thu, Jun 23, 2016	26.86	27.02	26.85	26.83
129	AMEX	DJD	Wed, Jun 22, 2016	26.82	26.82	26.64	26.64
128	AMEX	DJD	Tue, Jun 21, 2016	26.95	26.95	26.95	26.95
127	AMEX	DJD	Mon, Jun 20, 2016	26.95	26.96	26.95	26.95
126	AMEX	DJD	Fri, Jun 17, 2016	26.58	26.58	26.44	26.54
125	AMEX	DJD	Thu, Jun 16, 2016	26.50	26.62	26.45	26.62
124	AMEX	DJD	Wed, Jun 15, 2016	26.45	26.45	26.45	26.45
123	AMEX	DJD	Tue, Jun 14, 2016	26.37	26.55	26.37	26.45
122	AMEX	DJD	Mon, Jun 13, 2016	26.76	26.78	26.76	26.78
121	AMEX	DJD	Fri, Jun 10, 2016	26.86	26.87	26.76	26.77
120	AMEX	DJD	Thu, Jun 9, 2016	26.88	26.88	26.88	26.88
119	AMEX	DJD	Wed, Jun 8, 2016	27.15	27.15	26.95	26.96
118	AMEX	DJD	Tue, Jun 7, 2016	26.93	26.93	26.92	26.92
117	AMEX	DJD	Mon, Jun 6, 2016	26.62	26.62	26.62	26.62
116	AMEX	DJD	Fri, Jun 3, 2016	26.55	26.55	26.55	26.55
115	AMEX	DJD	Thu, Jun 2, 2016	26.55	26.55	26.55	26.55
114	AMEX	DJD	Wed, Jun 1, 2016	26.32	26.49	26.32	26.47
113	AMEX	DJD	Tue, May 31, 2016	26.43	26.49	26.43	26.49
112	AMEX	DJD	Fri, May 27, 2016	26.60	26.60	26.56	26.59
111	AMEX	DJD	Thu, May 26, 2016	26.86	26.86	26.55	26.55
110	AMEX	DJD	Wed, May 25, 2016	26.30	26.55	26.30	26.55
109	AMEX	DJD	Tue, May 24, 2016	26.29	26.30	26.29	26.30
108	AMEX	DJD	Mon, May 23, 2016	26.18	26.18	25.93	25.97
107	AMEX	DJD	Fri, May 20, 2016	26.11	26.11	25.91	25.94
106	AMEX	DJD	Thu, May 19, 2016	26.29	26.29	26.29	26.29
105	AMEX	DJD	Wed, May 18, 2016	26.29	26.29	26.29	26.29
104	AMEX	DJD	Tue, May 17, 2016	26.29	26.29	26.29	26.29
103	AMEX	DJD	Mon, May 16, 2016	26.00	26.29	26.00	26.29
102	AMEX	DJD	Fri, May 13, 2016	25.88	26.04	25.88	26.04
101	AMEX	DJD	Thu, May 12, 2016	26.25	26.25	26.25	26.25
100	AMEX	DJD	Wed, May 11, 2016	26.33	26.33	26.23	26.25
99	AMEX	DJD	Tue, May 10, 2016	26.07	26.07	26.07	26.07
98	AMEX	DJD	Mon, May 9, 2016	26.29	26.29	26.07	26.07
97	AMEX	DJD	Fri, May 6, 2016	26.00	26.00	26.00	26.00
96	AMEX	DJD	Thu, May 5, 2016	26.32	26.32	26.11	26.11
95	AMEX	DJD	Wed, May 4, 2016	26.13	26.13	26.13	26.13
94	AMEX	DJD	Tue, May 3, 2016	26.13	26.13	26.13	26.13
93	AMEX	DJD	Mon, May 2, 2016	26.06	26.13	26.06	26.13
92	AMEX	DJD	Fri, Apr 29, 2016	26.59	26.59	26.59	26.59
91	AMEX	DJD	Thu, Apr 28, 2016	26.59	26.59	26.59	26.59
90	AMEX	DJD	Wed, Apr 27, 2016	26.39	26.39	26.39	26.39
89	AMEX	DJD	Tue, Apr 26, 2016	26.39	26.39	26.39	26.39
88	AMEX	DJD	Mon, Apr 25, 2016	26.39	26.39	26.39	26.39
87	AMEX	DJD	Fri, Apr 22, 2016	26.67	26.67	26.67	26.67
86	AMEX	DJD	Thu, Apr 21, 2016	26.67	26.67	26.64	26.67
85	AMEX	DJD	Wed, Apr 20, 2016	26.65	26.74	26.65	26.74
84	AMEX	DJD	Tue, Apr 19, 2016	26.93	26.93	26.69	26.69
83	AMEX	DJD	Mon, Apr 18, 2016	26.45	26.45	26.45	26.45
82	AMEX	DJD	Fri, Apr 15, 2016	26.39	26.39	26.31	26.32
81	AMEX	DJD	Thu, Apr 14, 2016	26.37	26.45	26.37	26.45
80	AMEX	DJD	Wed, Apr 13, 2016	26.00	26.00	26.00	26.00
79	AMEX	DJD	Tue, Apr 12, 2016	26.00	26.00	26.00	26.00
78	AMEX	DJD	Mon, Apr 11, 2016	26.00	26.00	26.00	26.00
77	AMEX	DJD	Fri, Apr 8, 2016	26.16	26.16	26.00	26.00
76	AMEX	DJD	Thu, Apr 7, 2016	26.03	26.03	26.02	26.02
75	AMEX	DJD	Wed, Apr 6, 2016	26.11	26.18	26.11	26.11
74	AMEX	DJD	Tue, Apr 5, 2016	26.16	26.16	26.16	25.97
73	AMEX	DJD	Mon, Apr 4, 2016	26.30	26.30	26.16	26.16
72	AMEX	DJD	Fri, Apr 1, 2016	25.98	26.10	25.98	26.08
71	AMEX	DJD	Thu, Mar 31, 2016	26.20	26.20	26.19	26.06
70	AMEX	DJD	Wed, Mar 30, 2016	26.06	26.06	26.06	26.06
69	AMEX	DJD	Tue, Mar 29, 2016	25.74	25.85	25.74	26.06
68	AMEX	DJD	Mon, Mar 28, 2016	25.89	25.95	25.83	25.88
67	AMEX	DJD	Thu, Mar 24, 2016	26.08	26.08	26.08	25.88
66	AMEX	DJD	Wed, Mar 23, 2016	26.10	26.12	26.08	25.89
65	AMEX	DJD	Tue, Mar 22, 2016	26.23	26.23	26.23	26.23
64	AMEX	DJD	Mon, Mar 21, 2016	26.17	26.24	26.12	26.24
63	AMEX	DJD	Fri, Mar 18, 2016	26.05	26.06	26.05	26.06
62	AMEX	DJD	Thu, Mar 17, 2016	25.90	26.04	25.90	26.01
61	AMEX	DJD	Wed, Mar 16, 2016	25.66	25.86	25.65	25.86
60	AMEX	DJD	Tue, Mar 15, 2016	25.68	25.68	25.68	25.69
59	AMEX	DJD	Mon, Mar 14, 2016	25.66	25.68	25.66	25.68
58	AMEX	DJD	Fri, Mar 11, 2016	25.30	25.30	25.30	25.67
57	AMEX	DJD	Thu, Mar 10, 2016	25.39	25.39	25.39	25.30
56	AMEX	DJD	Wed, Mar 9, 2016	25.54	25.54	25.36	25.39
55	AMEX	DJD	Tue, Mar 8, 2016	25.20	25.29	25.15	25.16
54	AMEX	DJD	Mon, Mar 7, 2016	25.28	25.46	25.20	25.35
53	AMEX	DJD	Fri, Mar 4, 2016	25.19	25.19	25.07	25.07
52	AMEX	DJD	Thu, Mar 3, 2016	25.04	25.04	25.04	25.02
51	AMEX	DJD	Wed, Mar 2, 2016	25.04	25.04	25.04	25.04
50	AMEX	DJD	Tue, Mar 1, 2016	24.59	24.59	24.59	24.66
49	AMEX	DJD	Mon, Feb 29, 2016	24.70	24.70	24.68	24.65
48	AMEX	DJD	Fri, Feb 26, 2016	25.19	25.19	24.83	24.74
47	AMEX	DJD	Thu, Feb 25, 2016	24.64	24.66	24.64	24.66
46	AMEX	DJD	Wed, Feb 24, 2016	24.45	24.45	24.45	24.45
45	AMEX	DJD	Tue, Feb 23, 2016	24.49	24.49	24.49	24.49
44	AMEX	DJD	Mon, Feb 22, 2016	24.08	24.08	24.08	24.08
43	AMEX	DJD	Fri, Feb 19, 2016	24.08	24.08	24.08	24.08
42	AMEX	DJD	Thu, Feb 18, 2016	24.08	24.08	24.08	24.08
41	AMEX	DJD	Wed, Feb 17, 2016	24.08	24.08	24.08	24.08
40	AMEX	DJD	Tue, Feb 16, 2016	24.08	24.08	24.08	24.08
39	AMEX	DJD	Fri, Feb 12, 2016	23.55	23.55	23.55	23.55
38	AMEX	DJD	Thu, Feb 11, 2016	23.42	23.42	23.42	23.42
37	AMEX	DJD	Tue, Feb 9, 2016	23.65	23.65	23.64	23.64
36	AMEX	DJD	Mon, Feb 8, 2016	23.49	23.49	23.49	23.49
35	AMEX	DJD	Fri, Feb 5, 2016	24.06	24.06	23.91	23.91
34	AMEX	DJD	Thu, Feb 4, 2016	23.74	23.74	23.74	23.74
33	AMEX	DJD	Wed, Feb 3, 2016	23.82	23.82	23.74	23.74
32	AMEX	DJD	Tue, Feb 2, 2016	23.87	23.87	23.84	23.84
31	AMEX	DJD	Mon, Feb 1, 2016	23.87	23.87	23.87	23.87
30	AMEX	DJD	Fri, Jan 29, 2016	24.02	24.02	23.87	23.87
29	AMEX	DJD	Thu, Jan 28, 2016	23.48	23.48	23.48	23.48
28	AMEX	DJD	Wed, Jan 27, 2016	23.48	23.48	23.48	23.48
27	AMEX	DJD	Tue, Jan 26, 2016	23.48	23.48	23.48	23.48
26	AMEX	DJD	Mon, Jan 25, 2016	23.48	23.48	23.48	23.48
25	AMEX	DJD	Fri, Jan 22, 2016	23.88	23.88	23.48	23.48
24	AMEX	DJD	Thu, Jan 21, 2016	23.32	23.39	23.22	23.22
23	AMEX	DJD	Wed, Jan 20, 2016	22.92	23.17	22.83	23.17
22	AMEX	DJD	Tue, Jan 19, 2016	23.57	23.61	23.47	23.47
21	AMEX	DJD	Fri, Jan 15, 2016	23.42	23.51	23.39	23.41
20	AMEX	DJD	Thu, Jan 14, 2016	23.66	24.04	23.66	24.04
19	AMEX	DJD	Wed, Jan 13, 2016	23.94	23.94	23.78	23.78
18	AMEX	DJD	Tue, Jan 12, 2016	24.05	24.08	23.81	24.08
17	AMEX	DJD	Mon, Jan 11, 2016	24.26	24.26	24.26	24.26
16	AMEX	DJD	Fri, Jan 8, 2016	24.17	24.22	23.93	23.93
15	AMEX	DJD	Thu, Jan 7, 2016	24.49	24.49	24.13	24.13
14	AMEX	DJD	Wed, Jan 6, 2016	24.70	24.79	24.60	24.61
13	AMEX	DJD	Tue, Jan 5, 2016	24.80	24.80	24.80	24.80
12	AMEX	DJD	Mon, Jan 4, 2016	25.23	25.23	24.73	24.80
11	AMEX	DJD	Thu, Dec 31, 2015	25.70	25.70	25.70	25.70
10	AMEX	DJD	Wed, Dec 30, 2015	25.67	25.70	25.65	25.70
9	AMEX	DJD	Tue, Dec 29, 2015	25.73	25.73	25.73	25.73
8	AMEX	DJD	Mon, Dec 28, 2015	25.41	25.41	25.41	25.41
7	AMEX	DJD	Thu, Dec 24, 2015	25.54	25.54	25.54	25.54
6	AMEX	DJD	Wed, Dec 23, 2015	25.30	25.30	25.30	25.30
5	AMEX	DJD	Tue, Dec 22, 2015	25.10	25.30	25.10	25.30
4	AMEX	DJD	Mon, Dec 21, 2015	24.99	25.05	24.90	25.00
3	AMEX	DJD	Fri, Dec 18, 2015	25.09	25.09	24.98	24.98
2	AMEX	DJD	Thu, Dec 17, 2015	25.57	25.63	25.48	25.48
1	AMEX	DJD	Wed, Dec 16, 2015	25.50	25.75	25.50	25.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dow Jones Industrial Average Dividend ETF AMEX:DJD 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