Xtrackers MSCI EAFE High Dividend Yield Equity ETF AMEX:HDEF Historical Prices

Below are the 1945 trading days of historical prices for HDEF.

#	Exchange	Symbol	Date	Open	High	Low	Close
1945	AMEX	HDEF	Thu, Mar 7, 2024	24.47	24.57	24.47	24.53
1944	AMEX	HDEF	Wed, Mar 6, 2024	24.30	24.37	24.26	24.30
1943	AMEX	HDEF	Tue, Mar 5, 2024	24.07	24.16	24.02	24.09
1942	AMEX	HDEF	Mon, Mar 4, 2024	24.03	24.10	24.00	24.06
1941	AMEX	HDEF	Fri, Mar 1, 2024	24.14	24.18	23.96	24.15
1940	AMEX	HDEF	Thu, Feb 29, 2024	24.16	24.20	23.99	24.07
1939	AMEX	HDEF	Wed, Feb 28, 2024	24.04	24.06	23.99	24.01
1938	AMEX	HDEF	Tue, Feb 27, 2024	24.11	24.15	24.09	24.14
1937	AMEX	HDEF	Mon, Feb 26, 2024	24.12	24.15	24.02	24.06
1936	AMEX	HDEF	Fri, Feb 23, 2024	24.17	24.25	24.17	24.21
1935	AMEX	HDEF	Thu, Feb 22, 2024	24.15	24.20	24.09	24.17
1934	AMEX	HDEF	Wed, Feb 21, 2024	24.01	24.07	23.96	24.05
1933	AMEX	HDEF	Tue, Feb 20, 2024	24.08	24.08	23.96	24.00
1932	AMEX	HDEF	Fri, Feb 16, 2024	23.91	24.01	23.84	23.92
1931	AMEX	HDEF	Thu, Feb 15, 2024	23.63	23.87	23.63	23.87
1930	AMEX	HDEF	Wed, Feb 14, 2024	23.52	23.61	23.49	23.58
1929	AMEX	HDEF	Tue, Feb 13, 2024	23.51	23.56	23.29	23.38
1928	AMEX	HDEF	Mon, Feb 12, 2024	23.59	23.74	23.59	23.69
1927	AMEX	HDEF	Fri, Feb 9, 2024	23.61	23.62	23.48	23.60
1926	AMEX	HDEF	Thu, Feb 8, 2024	23.70	23.71	23.54	23.63
1925	AMEX	HDEF	Wed, Feb 7, 2024	23.81	23.81	23.71	23.76
1924	AMEX	HDEF	Tue, Feb 6, 2024	23.68	23.88	23.68	23.86
1923	AMEX	HDEF	Mon, Feb 5, 2024	23.70	23.75	23.59	23.71
1922	AMEX	HDEF	Fri, Feb 2, 2024	24.00	24.00	23.85	23.94
1921	AMEX	HDEF	Thu, Feb 1, 2024	24.01	24.19	23.99	24.18
1920	AMEX	HDEF	Wed, Jan 31, 2024	24.34	24.35	24.01	24.06
1919	AMEX	HDEF	Tue, Jan 30, 2024	24.19	24.25	24.09	24.22
1918	AMEX	HDEF	Mon, Jan 29, 2024	24.18	24.27	24.08	24.26
1917	AMEX	HDEF	Fri, Jan 26, 2024	24.23	24.23	24.13	24.17
1916	AMEX	HDEF	Thu, Jan 25, 2024	24.06	24.06	23.93	24.04
1915	AMEX	HDEF	Wed, Jan 24, 2024	24.10	24.20	24.01	24.01
1914	AMEX	HDEF	Tue, Jan 23, 2024	23.82	23.87	23.76	23.82
1913	AMEX	HDEF	Mon, Jan 22, 2024	23.90	23.95	23.85	23.89
1912	AMEX	HDEF	Fri, Jan 19, 2024	23.83	23.90	23.72	23.88
1911	AMEX	HDEF	Thu, Jan 18, 2024	23.79	23.89	23.73	23.88
1910	AMEX	HDEF	Wed, Jan 17, 2024	23.82	23.82	23.69	23.82
1909	AMEX	HDEF	Tue, Jan 16, 2024	24.18	24.18	23.99	24.05
1908	AMEX	HDEF	Fri, Jan 12, 2024	24.52	24.58	24.40	24.43
1907	AMEX	HDEF	Thu, Jan 11, 2024	24.47	24.47	24.18	24.38
1906	AMEX	HDEF	Wed, Jan 10, 2024	24.39	24.44	24.36	24.39
1905	AMEX	HDEF	Tue, Jan 9, 2024	24.49	24.49	24.37	24.42
1904	AMEX	HDEF	Mon, Jan 8, 2024	24.60	24.70	24.49	24.67
1903	AMEX	HDEF	Fri, Jan 5, 2024	24.60	24.76	24.52	24.59
1902	AMEX	HDEF	Thu, Jan 4, 2024	24.55	24.65	24.54	24.59
1901	AMEX	HDEF	Wed, Jan 3, 2024	24.45	24.53	24.33	24.49
1900	AMEX	HDEF	Tue, Jan 2, 2024	24.57	24.65	24.52	24.56
1899	AMEX	HDEF	Fri, Dec 29, 2023	24.79	24.79	24.64	24.68
1898	AMEX	HDEF	Thu, Dec 28, 2023	24.72	24.79	24.63	24.64
1897	AMEX	HDEF	Wed, Dec 27, 2023	24.55	24.77	24.55	24.73
1896	AMEX	HDEF	Tue, Dec 26, 2023	24.59	24.67	24.55	24.63
1895	AMEX	HDEF	Fri, Dec 22, 2023	24.52	24.60	24.46	24.52
1894	AMEX	HDEF	Thu, Dec 21, 2023	24.36	24.45	24.27	24.45
1893	AMEX	HDEF	Wed, Dec 20, 2023	24.27	24.34	24.04	24.06
1892	AMEX	HDEF	Tue, Dec 19, 2023	24.29	24.35	24.21	24.35
1891	AMEX	HDEF	Mon, Dec 18, 2023	24.21	24.22	24.07	24.11
1890	AMEX	HDEF	Fri, Dec 15, 2023	24.14	24.15	23.97	23.99
1889	AMEX	HDEF	Thu, Dec 14, 2023	24.19	24.35	24.15	24.15
1888	AMEX	HDEF	Wed, Dec 13, 2023	23.81	24.10	23.67	24.09
1887	AMEX	HDEF	Tue, Dec 12, 2023	23.74	23.76	23.63	23.75
1886	AMEX	HDEF	Mon, Dec 11, 2023	23.66	23.74	23.64	23.72
1885	AMEX	HDEF	Fri, Dec 8, 2023	23.62	23.77	23.62	23.71
1884	AMEX	HDEF	Thu, Dec 7, 2023	23.69	23.79	23.61	23.74
1883	AMEX	HDEF	Wed, Dec 6, 2023	23.67	23.74	23.51	23.52
1882	AMEX	HDEF	Tue, Dec 5, 2023	23.49	23.53	23.44	23.47
1881	AMEX	HDEF	Mon, Dec 4, 2023	23.56	23.63	23.51	23.55
1880	AMEX	HDEF	Fri, Dec 1, 2023	23.56	23.80	23.53	23.78
1879	AMEX	HDEF	Thu, Nov 30, 2023	23.54	23.55	23.44	23.51
1878	AMEX	HDEF	Wed, Nov 29, 2023	23.60	23.60	23.47	23.50
1877	AMEX	HDEF	Tue, Nov 28, 2023	23.45	23.60	23.41	23.54
1876	AMEX	HDEF	Mon, Nov 27, 2023	23.48	23.51	23.41	23.47
1875	AMEX	HDEF	Fri, Nov 24, 2023	23.41	23.54	23.41	23.53
1874	AMEX	HDEF	Wed, Nov 22, 2023	23.31	23.33	23.19	23.33
1873	AMEX	HDEF	Tue, Nov 21, 2023	23.33	23.40	23.29	23.33
1872	AMEX	HDEF	Mon, Nov 20, 2023	23.25	23.38	23.21	23.33
1871	AMEX	HDEF	Fri, Nov 17, 2023	23.20	23.24	23.10	23.24
1870	AMEX	HDEF	Thu, Nov 16, 2023	22.97	23.03	22.88	22.95
1869	AMEX	HDEF	Wed, Nov 15, 2023	23.03	23.09	22.98	22.99
1868	AMEX	HDEF	Tue, Nov 14, 2023	22.90	23.09	22.85	23.08
1867	AMEX	HDEF	Mon, Nov 13, 2023	22.30	22.50	22.30	22.49
1866	AMEX	HDEF	Fri, Nov 10, 2023	22.22	22.39	22.13	22.39
1865	AMEX	HDEF	Thu, Nov 9, 2023	22.40	22.46	22.21	22.23
1864	AMEX	HDEF	Wed, Nov 8, 2023	22.27	22.31	22.18	22.24
1863	AMEX	HDEF	Tue, Nov 7, 2023	22.40	22.40	22.21	22.29
1862	AMEX	HDEF	Mon, Nov 6, 2023	22.66	22.66	22.51	22.55
1861	AMEX	HDEF	Fri, Nov 3, 2023	22.64	22.68	22.55	22.62
1860	AMEX	HDEF	Thu, Nov 2, 2023	22.49	22.55	22.42	22.54
1859	AMEX	HDEF	Wed, Nov 1, 2023	22.13	22.23	22.04	22.21
1858	AMEX	HDEF	Tue, Oct 31, 2023	21.99	22.02	21.89	22.00
1857	AMEX	HDEF	Mon, Oct 30, 2023	21.95	22.01	21.88	22.00
1856	AMEX	HDEF	Fri, Oct 27, 2023	21.96	21.96	21.65	21.71
1855	AMEX	HDEF	Thu, Oct 26, 2023	22.07	22.07	21.88	21.96
1854	AMEX	HDEF	Wed, Oct 25, 2023	22.05	22.15	21.97	22.03
1853	AMEX	HDEF	Tue, Oct 24, 2023	21.93	22.06	21.93	22.05
1852	AMEX	HDEF	Mon, Oct 23, 2023	21.81	22.02	21.77	21.91
1851	AMEX	HDEF	Fri, Oct 20, 2023	22.04	22.09	21.91	21.93
1850	AMEX	HDEF	Thu, Oct 19, 2023	22.30	22.37	22.14	22.20
1849	AMEX	HDEF	Wed, Oct 18, 2023	22.52	22.54	22.33	22.36
1848	AMEX	HDEF	Tue, Oct 17, 2023	22.53	22.75	22.50	22.67
1847	AMEX	HDEF	Mon, Oct 16, 2023	22.53	22.67	22.51	22.67
1846	AMEX	HDEF	Fri, Oct 13, 2023	22.58	22.61	22.40	22.45
1845	AMEX	HDEF	Thu, Oct 12, 2023	22.77	22.77	22.46	22.55
1844	AMEX	HDEF	Wed, Oct 11, 2023	22.91	22.91	22.68	22.80
1843	AMEX	HDEF	Tue, Oct 10, 2023	22.60	22.76	22.60	22.71
1842	AMEX	HDEF	Mon, Oct 9, 2023	22.21	22.39	22.20	22.37
1841	AMEX	HDEF	Fri, Oct 6, 2023	22.05	22.43	21.96	22.36
1840	AMEX	HDEF	Thu, Oct 5, 2023	22.00	22.13	21.99	22.12
1839	AMEX	HDEF	Wed, Oct 4, 2023	21.94	22.00	21.75	21.94
1838	AMEX	HDEF	Tue, Oct 3, 2023	22.01	22.04	21.86	21.94
1837	AMEX	HDEF	Mon, Oct 2, 2023	22.49	22.49	22.13	22.19
1836	AMEX	HDEF	Fri, Sep 29, 2023	22.89	22.89	22.53	22.59
1835	AMEX	HDEF	Thu, Sep 28, 2023	22.49	22.73	22.48	22.68
1834	AMEX	HDEF	Wed, Sep 27, 2023	22.61	22.61	22.26	22.40
1833	AMEX	HDEF	Tue, Sep 26, 2023	22.68	22.70	22.52	22.54
1832	AMEX	HDEF	Mon, Sep 25, 2023	22.69	22.77	22.59	22.77
1831	AMEX	HDEF	Fri, Sep 22, 2023	22.99	23.03	22.83	22.87
1830	AMEX	HDEF	Thu, Sep 21, 2023	23.06	23.06	22.87	22.88
1829	AMEX	HDEF	Wed, Sep 20, 2023	23.38	23.47	23.18	23.20
1828	AMEX	HDEF	Tue, Sep 19, 2023	23.22	23.28	23.17	23.23
1827	AMEX	HDEF	Mon, Sep 18, 2023	23.18	23.18	23.06	23.15
1826	AMEX	HDEF	Fri, Sep 15, 2023	23.30	23.32	23.16	23.16
1825	AMEX	HDEF	Thu, Sep 14, 2023	23.24	23.40	23.22	23.17
1824	AMEX	HDEF	Wed, Sep 13, 2023	22.98	23.08	22.96	23.01
1823	AMEX	HDEF	Tue, Sep 12, 2023	23.01	23.09	22.98	23.04
1822	AMEX	HDEF	Mon, Sep 11, 2023	23.01	23.06	22.96	23.02
1821	AMEX	HDEF	Fri, Sep 8, 2023	22.68	22.79	22.68	22.70
1820	AMEX	HDEF	Thu, Sep 7, 2023	22.76	22.80	22.70	22.72
1819	AMEX	HDEF	Wed, Sep 6, 2023	22.83	22.84	22.71	22.81
1818	AMEX	HDEF	Tue, Sep 5, 2023	23.00	23.00	22.82	22.82
1817	AMEX	HDEF	Fri, Sep 1, 2023	23.25	23.26	22.98	23.06
1816	AMEX	HDEF	Thu, Aug 31, 2023	23.19	23.19	22.97	23.03
1815	AMEX	HDEF	Wed, Aug 30, 2023	23.20	23.26	23.10	23.16
1814	AMEX	HDEF	Tue, Aug 29, 2023	22.88	23.17	22.84	23.16
1813	AMEX	HDEF	Mon, Aug 28, 2023	22.75	22.86	22.75	22.85
1812	AMEX	HDEF	Fri, Aug 25, 2023	22.64	22.72	22.47	22.64
1811	AMEX	HDEF	Thu, Aug 24, 2023	22.57	22.67	22.45	22.45
1810	AMEX	HDEF	Wed, Aug 23, 2023	22.63	22.79	22.62	22.74
1809	AMEX	HDEF	Tue, Aug 22, 2023	22.74	22.74	22.56	22.58
1808	AMEX	HDEF	Mon, Aug 21, 2023	22.64	22.68	22.54	22.66
1807	AMEX	HDEF	Fri, Aug 18, 2023	22.44	22.57	22.42	22.53
1806	AMEX	HDEF	Thu, Aug 17, 2023	22.72	22.79	22.54	22.58
1805	AMEX	HDEF	Wed, Aug 16, 2023	22.67	22.77	22.57	22.58
1804	AMEX	HDEF	Tue, Aug 15, 2023	22.86	22.87	22.66	22.71
1803	AMEX	HDEF	Mon, Aug 14, 2023	22.91	23.04	22.83	23.02
1802	AMEX	HDEF	Fri, Aug 11, 2023	23.13	23.21	23.06	23.13
1801	AMEX	HDEF	Thu, Aug 10, 2023	23.48	23.60	23.31	23.33
1800	AMEX	HDEF	Wed, Aug 9, 2023	23.26	23.32	23.21	23.25
1799	AMEX	HDEF	Tue, Aug 8, 2023	23.01	23.19	22.96	23.15
1798	AMEX	HDEF	Mon, Aug 7, 2023	23.26	23.35	23.17	23.32
1797	AMEX	HDEF	Fri, Aug 4, 2023	23.24	23.41	23.16	23.18
1796	AMEX	HDEF	Thu, Aug 3, 2023	22.98	23.13	22.93	23.07
1795	AMEX	HDEF	Wed, Aug 2, 2023	23.32	23.32	23.10	23.12
1794	AMEX	HDEF	Tue, Aug 1, 2023	23.63	23.73	23.53	23.61
1793	AMEX	HDEF	Mon, Jul 31, 2023	24.01	24.06	23.92	23.96
1792	AMEX	HDEF	Fri, Jul 28, 2023	24.00	24.01	23.89	23.94
1791	AMEX	HDEF	Thu, Jul 27, 2023	24.10	24.10	23.84	23.88
1790	AMEX	HDEF	Wed, Jul 26, 2023	23.88	24.08	23.84	24.04
1789	AMEX	HDEF	Tue, Jul 25, 2023	23.89	24.05	23.89	24.00
1788	AMEX	HDEF	Mon, Jul 24, 2023	23.78	23.87	23.75	23.82
1787	AMEX	HDEF	Fri, Jul 21, 2023	23.88	23.88	23.76	23.82
1786	AMEX	HDEF	Thu, Jul 20, 2023	23.86	23.89	23.76	23.80
1785	AMEX	HDEF	Wed, Jul 19, 2023	23.67	23.72	23.62	23.69
1784	AMEX	HDEF	Tue, Jul 18, 2023	23.55	23.69	23.53	23.66
1783	AMEX	HDEF	Mon, Jul 17, 2023	23.48	23.54	23.39	23.52
1782	AMEX	HDEF	Fri, Jul 14, 2023	23.68	23.68	23.53	23.57
1781	AMEX	HDEF	Thu, Jul 13, 2023	23.62	23.70	23.59	23.67
1780	AMEX	HDEF	Wed, Jul 12, 2023	23.15	23.35	23.15	23.35
1779	AMEX	HDEF	Tue, Jul 11, 2023	22.71	22.85	22.70	22.83
1778	AMEX	HDEF	Mon, Jul 10, 2023	22.52	22.62	22.50	22.62
1777	AMEX	HDEF	Fri, Jul 7, 2023	22.49	22.67	22.44	22.58
1776	AMEX	HDEF	Thu, Jul 6, 2023	22.57	22.57	22.31	22.45
1775	AMEX	HDEF	Wed, Jul 5, 2023	23.00	23.01	22.83	22.85
1774	AMEX	HDEF	Mon, Jul 3, 2023	23.14	23.17	23.12	23.17
1773	AMEX	HDEF	Fri, Jun 30, 2023	22.98	23.06	22.96	23.03
1772	AMEX	HDEF	Thu, Jun 29, 2023	22.65	22.78	22.65	22.78
1771	AMEX	HDEF	Wed, Jun 28, 2023	22.82	22.85	22.73	22.83
1770	AMEX	HDEF	Tue, Jun 27, 2023	22.85	22.90	22.74	22.90
1769	AMEX	HDEF	Mon, Jun 26, 2023	22.66	22.76	22.66	22.73
1768	AMEX	HDEF	Fri, Jun 23, 2023	22.68	22.70	22.58	22.62
1767	AMEX	HDEF	Thu, Jun 22, 2023	23.68	23.68	23.55	22.93
1766	AMEX	HDEF	Wed, Jun 21, 2023	23.67	23.84	23.61	23.78
1765	AMEX	HDEF	Tue, Jun 20, 2023	23.87	23.87	23.68	23.73
1764	AMEX	HDEF	Fri, Jun 16, 2023	24.24	24.24	24.04	24.04
1763	AMEX	HDEF	Thu, Jun 15, 2023	23.94	24.12	23.84	24.11
1762	AMEX	HDEF	Wed, Jun 14, 2023	23.84	23.88	23.66	23.74
1761	AMEX	HDEF	Tue, Jun 13, 2023	23.51	23.63	23.51	23.60
1760	AMEX	HDEF	Mon, Jun 12, 2023	23.40	23.40	23.29	23.35
1759	AMEX	HDEF	Fri, Jun 9, 2023	23.41	23.42	23.35	23.40
1758	AMEX	HDEF	Thu, Jun 8, 2023	23.41	23.49	23.35	23.49
1757	AMEX	HDEF	Wed, Jun 7, 2023	23.29	23.34	23.17	23.17
1756	AMEX	HDEF	Tue, Jun 6, 2023	23.19	23.33	23.17	23.33
1755	AMEX	HDEF	Mon, Jun 5, 2023	23.23	23.27	23.15	23.25
1754	AMEX	HDEF	Fri, Jun 2, 2023	23.24	23.29	23.21	23.25
1753	AMEX	HDEF	Thu, Jun 1, 2023	22.64	22.91	22.64	22.88
1752	AMEX	HDEF	Wed, May 31, 2023	22.62	22.62	22.42	22.55
1751	AMEX	HDEF	Tue, May 30, 2023	23.02	23.02	22.78	22.83
1750	AMEX	HDEF	Fri, May 26, 2023	22.96	23.05	22.93	23.02
1749	AMEX	HDEF	Thu, May 25, 2023	22.91	22.91	22.73	22.82
1748	AMEX	HDEF	Wed, May 24, 2023	23.11	23.11	22.97	22.97
1747	AMEX	HDEF	Tue, May 23, 2023	23.44	23.46	23.33	23.34
1746	AMEX	HDEF	Mon, May 22, 2023	23.54	23.58	23.48	23.53
1745	AMEX	HDEF	Fri, May 19, 2023	23.52	23.60	23.49	23.57
1744	AMEX	HDEF	Thu, May 18, 2023	23.47	23.47	23.28	23.41
1743	AMEX	HDEF	Wed, May 17, 2023	23.54	23.59	23.42	23.57
1742	AMEX	HDEF	Tue, May 16, 2023	23.69	23.70	23.54	23.57
1741	AMEX	HDEF	Mon, May 15, 2023	23.73	23.80	23.69	23.80
1740	AMEX	HDEF	Fri, May 12, 2023	23.67	23.71	23.54	23.63
1739	AMEX	HDEF	Thu, May 11, 2023	23.65	23.68	23.50	23.68
1738	AMEX	HDEF	Wed, May 10, 2023	23.99	23.99	23.73	23.89
1737	AMEX	HDEF	Tue, May 9, 2023	23.94	24.05	23.89	24.02
1736	AMEX	HDEF	Mon, May 8, 2023	24.14	24.14	24.07	24.09
1735	AMEX	HDEF	Fri, May 5, 2023	23.86	24.12	23.83	24.08
1734	AMEX	HDEF	Thu, May 4, 2023	23.78	23.79	23.62	23.73
1733	AMEX	HDEF	Wed, May 3, 2023	23.73	23.87	23.69	23.73
1732	AMEX	HDEF	Tue, May 2, 2023	23.63	23.64	23.48	23.63
1731	AMEX	HDEF	Mon, May 1, 2023	23.98	23.98	23.87	23.89
1730	AMEX	HDEF	Fri, Apr 28, 2023	23.81	23.97	23.78	23.95
1729	AMEX	HDEF	Thu, Apr 27, 2023	23.81	23.93	23.73	23.93
1728	AMEX	HDEF	Wed, Apr 26, 2023	23.92	23.92	23.65	23.68
1727	AMEX	HDEF	Tue, Apr 25, 2023	23.87	23.87	23.66	23.67
1726	AMEX	HDEF	Mon, Apr 24, 2023	23.89	23.94	23.86	23.94
1725	AMEX	HDEF	Fri, Apr 21, 2023	23.87	23.87	23.71	23.87
1724	AMEX	HDEF	Thu, Apr 20, 2023	23.98	23.98	23.83	23.90
1723	AMEX	HDEF	Wed, Apr 19, 2023	23.97	23.98	23.92	23.95
1722	AMEX	HDEF	Tue, Apr 18, 2023	23.91	23.93	23.85	23.93
1721	AMEX	HDEF	Mon, Apr 17, 2023	23.76	23.82	23.71	23.79
1720	AMEX	HDEF	Fri, Apr 14, 2023	23.96	23.97	23.71	23.81
1719	AMEX	HDEF	Thu, Apr 13, 2023	23.98	24.05	23.92	24.05
1718	AMEX	HDEF	Wed, Apr 12, 2023	23.93	23.96	23.83	23.87
1717	AMEX	HDEF	Tue, Apr 11, 2023	23.65	23.74	23.65	23.70
1716	AMEX	HDEF	Mon, Apr 10, 2023	23.48	23.55	23.40	23.55
1715	AMEX	HDEF	Thu, Apr 6, 2023	23.49	23.60	23.44	23.55
1714	AMEX	HDEF	Wed, Apr 5, 2023	23.41	23.49	23.31	23.39
1713	AMEX	HDEF	Tue, Apr 4, 2023	23.47	23.48	23.37	23.44
1712	AMEX	HDEF	Mon, Apr 3, 2023	23.30	23.43	23.26	23.43
1711	AMEX	HDEF	Fri, Mar 31, 2023	23.34	23.34	23.23	23.29
1710	AMEX	HDEF	Thu, Mar 30, 2023	23.15	23.24	23.15	23.20
1709	AMEX	HDEF	Wed, Mar 29, 2023	22.98	22.98	22.88	22.96
1708	AMEX	HDEF	Tue, Mar 28, 2023	22.72	22.81	22.67	22.79
1707	AMEX	HDEF	Mon, Mar 27, 2023	22.64	22.70	22.57	22.69
1706	AMEX	HDEF	Fri, Mar 24, 2023	22.38	22.45	22.21	22.44
1705	AMEX	HDEF	Thu, Mar 23, 2023	22.62	22.70	22.34	22.43
1704	AMEX	HDEF	Wed, Mar 22, 2023	22.50	22.68	22.36	22.37
1703	AMEX	HDEF	Tue, Mar 21, 2023	22.51	22.51	22.33	22.42
1702	AMEX	HDEF	Mon, Mar 20, 2023	22.01	22.20	21.97	22.15
1701	AMEX	HDEF	Fri, Mar 17, 2023	21.81	21.82	21.68	21.77
1700	AMEX	HDEF	Thu, Mar 16, 2023	21.82	22.06	21.71	21.99
1699	AMEX	HDEF	Wed, Mar 15, 2023	21.87	21.90	21.62	21.88
1698	AMEX	HDEF	Tue, Mar 14, 2023	22.51	22.51	22.33	22.48
1697	AMEX	HDEF	Mon, Mar 13, 2023	22.23	22.41	22.18	22.26
1696	AMEX	HDEF	Fri, Mar 10, 2023	22.61	22.63	22.34	22.36
1695	AMEX	HDEF	Thu, Mar 9, 2023	22.69	22.72	22.44	22.48
1694	AMEX	HDEF	Wed, Mar 8, 2023	22.61	22.70	22.57	22.64
1693	AMEX	HDEF	Tue, Mar 7, 2023	22.90	22.90	22.47	22.52
1692	AMEX	HDEF	Mon, Mar 6, 2023	22.93	22.97	22.86	22.90
1691	AMEX	HDEF	Fri, Mar 3, 2023	22.86	23.01	22.80	23.00
1690	AMEX	HDEF	Thu, Mar 2, 2023	22.64	22.80	22.57	22.79
1689	AMEX	HDEF	Wed, Mar 1, 2023	22.72	22.77	22.62	22.71
1688	AMEX	HDEF	Tue, Feb 28, 2023	22.62	22.64	22.49	22.50
1687	AMEX	HDEF	Mon, Feb 27, 2023	22.63	22.70	22.57	22.65
1686	AMEX	HDEF	Fri, Feb 24, 2023	22.50	22.50	22.32	22.42
1685	AMEX	HDEF	Thu, Feb 23, 2023	22.91	22.91	22.64	22.82
1684	AMEX	HDEF	Wed, Feb 22, 2023	22.93	22.93	22.75	22.81
1683	AMEX	HDEF	Tue, Feb 21, 2023	23.09	23.10	22.94	22.95
1682	AMEX	HDEF	Fri, Feb 17, 2023	22.90	23.07	22.84	23.06
1681	AMEX	HDEF	Thu, Feb 16, 2023	22.83	23.04	22.79	22.93
1680	AMEX	HDEF	Wed, Feb 15, 2023	22.84	23.01	22.78	23.01
1679	AMEX	HDEF	Tue, Feb 14, 2023	22.95	23.14	22.88	23.05
1678	AMEX	HDEF	Mon, Feb 13, 2023	22.85	23.00	22.82	23.00
1677	AMEX	HDEF	Fri, Feb 10, 2023	22.85	22.85	22.70	22.78
1676	AMEX	HDEF	Thu, Feb 9, 2023	23.20	23.20	22.87	22.92
1675	AMEX	HDEF	Wed, Feb 8, 2023	22.95	22.98	22.84	22.89
1674	AMEX	HDEF	Tue, Feb 7, 2023	22.74	22.98	22.64	22.95
1673	AMEX	HDEF	Mon, Feb 6, 2023	22.80	22.81	22.65	22.78
1672	AMEX	HDEF	Fri, Feb 3, 2023	23.06	23.11	22.89	22.93
1671	AMEX	HDEF	Thu, Feb 2, 2023	23.50	23.50	23.10	23.22
1670	AMEX	HDEF	Wed, Feb 1, 2023	23.28	23.54	23.10	23.48
1669	AMEX	HDEF	Tue, Jan 31, 2023	23.18	23.34	23.07	23.34
1668	AMEX	HDEF	Mon, Jan 30, 2023	23.26	23.32	23.17	23.18
1667	AMEX	HDEF	Fri, Jan 27, 2023	23.28	23.31	23.13	23.29
1666	AMEX	HDEF	Thu, Jan 26, 2023	23.38	23.40	23.20	23.38
1665	AMEX	HDEF	Wed, Jan 25, 2023	23.20	23.41	23.15	23.40
1664	AMEX	HDEF	Tue, Jan 24, 2023	23.19	23.28	23.04	23.26
1663	AMEX	HDEF	Mon, Jan 23, 2023	23.11	23.26	23.09	23.26
1662	AMEX	HDEF	Fri, Jan 20, 2023	22.99	23.23	22.95	23.21
1661	AMEX	HDEF	Thu, Jan 19, 2023	22.99	23.10	22.91	23.07
1660	AMEX	HDEF	Wed, Jan 18, 2023	23.34	23.34	23.02	23.03
1659	AMEX	HDEF	Tue, Jan 17, 2023	23.15	23.17	23.04	23.09
1658	AMEX	HDEF	Fri, Jan 13, 2023	22.95	23.07	22.93	23.07
1657	AMEX	HDEF	Thu, Jan 12, 2023	22.94	23.12	22.74	23.09
1656	AMEX	HDEF	Wed, Jan 11, 2023	22.79	22.79	22.61	22.74
1655	AMEX	HDEF	Tue, Jan 10, 2023	22.67	22.69	22.54	22.69
1654	AMEX	HDEF	Mon, Jan 9, 2023	22.76	22.82	22.61	22.61
1653	AMEX	HDEF	Fri, Jan 6, 2023	22.24	22.61	22.09	22.60
1652	AMEX	HDEF	Thu, Jan 5, 2023	22.09	22.20	22.02	22.08
1651	AMEX	HDEF	Wed, Jan 4, 2023	22.30	22.31	22.13	22.23
1650	AMEX	HDEF	Tue, Jan 3, 2023	22.00	22.10	21.90	22.01
1649	AMEX	HDEF	Fri, Dec 30, 2022	21.91	21.96	21.75	21.81
1648	AMEX	HDEF	Thu, Dec 29, 2022	21.98	22.04	21.94	22.00
1647	AMEX	HDEF	Wed, Dec 28, 2022	22.00	22.06	21.73	21.73
1646	AMEX	HDEF	Tue, Dec 27, 2022	21.95	22.02	21.91	21.97
1645	AMEX	HDEF	Fri, Dec 23, 2022	21.84	21.94	21.78	21.93
1644	AMEX	HDEF	Thu, Dec 22, 2022	21.88	21.88	21.61	21.81
1643	AMEX	HDEF	Wed, Dec 21, 2022	21.87	21.97	21.86	21.94
1642	AMEX	HDEF	Tue, Dec 20, 2022	21.65	21.76	21.59	21.66
1641	AMEX	HDEF	Mon, Dec 19, 2022	21.67	21.70	21.51	21.53
1640	AMEX	HDEF	Fri, Dec 16, 2022	21.59	21.63	21.45	21.57
1639	AMEX	HDEF	Thu, Dec 15, 2022	22.09	22.09	21.74	21.71
1638	AMEX	HDEF	Wed, Dec 14, 2022	22.38	22.42	22.14	22.26
1637	AMEX	HDEF	Tue, Dec 13, 2022	22.61	22.61	22.21	22.27
1636	AMEX	HDEF	Mon, Dec 12, 2022	22.09	22.09	21.91	22.05
1635	AMEX	HDEF	Fri, Dec 9, 2022	22.17	22.21	22.06	22.07
1634	AMEX	HDEF	Thu, Dec 8, 2022	22.02	22.09	21.93	22.06
1633	AMEX	HDEF	Wed, Dec 7, 2022	22.05	22.08	21.94	22.00
1632	AMEX	HDEF	Tue, Dec 6, 2022	22.00	22.02	21.76	22.00
1631	AMEX	HDEF	Mon, Dec 5, 2022	22.06	22.10	21.81	21.87
1630	AMEX	HDEF	Fri, Dec 2, 2022	21.87	22.09	21.83	22.07
1629	AMEX	HDEF	Thu, Dec 1, 2022	22.10	22.10	21.96	22.06
1628	AMEX	HDEF	Wed, Nov 30, 2022	21.67	21.97	21.52	21.90
1627	AMEX	HDEF	Tue, Nov 29, 2022	21.49	21.66	21.49	21.61
1626	AMEX	HDEF	Mon, Nov 28, 2022	21.55	21.62	21.40	21.45
1625	AMEX	HDEF	Fri, Nov 25, 2022	21.55	21.70	21.55	21.65
1624	AMEX	HDEF	Wed, Nov 23, 2022	21.36	21.57	21.36	21.57
1623	AMEX	HDEF	Tue, Nov 22, 2022	21.25	21.40	21.22	21.40
1622	AMEX	HDEF	Mon, Nov 21, 2022	20.99	21.10	20.95	21.08
1621	AMEX	HDEF	Fri, Nov 18, 2022	21.17	21.21	21.10	21.13
1620	AMEX	HDEF	Thu, Nov 17, 2022	20.83	21.08	20.82	21.08
1619	AMEX	HDEF	Wed, Nov 16, 2022	21.16	21.19	21.05	21.15
1618	AMEX	HDEF	Tue, Nov 15, 2022	21.25	21.27	20.89	21.10
1617	AMEX	HDEF	Mon, Nov 14, 2022	21.06	21.14	20.96	21.00
1616	AMEX	HDEF	Fri, Nov 11, 2022	20.91	21.08	20.78	21.07
1615	AMEX	HDEF	Thu, Nov 10, 2022	20.61	20.80	20.46	20.80
1614	AMEX	HDEF	Wed, Nov 9, 2022	20.12	20.16	19.91	19.91
1613	AMEX	HDEF	Tue, Nov 8, 2022	20.09	20.20	19.96	20.10
1612	AMEX	HDEF	Mon, Nov 7, 2022	19.95	19.97	19.83	19.90
1611	AMEX	HDEF	Fri, Nov 4, 2022	19.67	19.84	19.53	19.84
1610	AMEX	HDEF	Thu, Nov 3, 2022	18.97	19.11	18.93	19.07
1609	AMEX	HDEF	Wed, Nov 2, 2022	19.48	19.61	19.16	19.19
1608	AMEX	HDEF	Tue, Nov 1, 2022	19.66	19.66	19.35	19.45
1607	AMEX	HDEF	Mon, Oct 31, 2022	19.20	19.28	19.19	19.25
1606	AMEX	HDEF	Fri, Oct 28, 2022	19.23	19.36	19.17	19.36
1605	AMEX	HDEF	Thu, Oct 27, 2022	19.36	19.42	19.22	19.27
1604	AMEX	HDEF	Wed, Oct 26, 2022	19.16	19.47	19.16	19.38
1603	AMEX	HDEF	Tue, Oct 25, 2022	18.93	19.17	18.92	19.17
1602	AMEX	HDEF	Mon, Oct 24, 2022	18.82	18.93	18.73	18.86
1601	AMEX	HDEF	Fri, Oct 21, 2022	18.39	18.86	18.28	18.86
1600	AMEX	HDEF	Thu, Oct 20, 2022	18.56	18.68	18.41	18.49
1599	AMEX	HDEF	Wed, Oct 19, 2022	18.55	18.60	18.39	18.55
1598	AMEX	HDEF	Tue, Oct 18, 2022	18.85	18.85	18.55	18.69
1597	AMEX	HDEF	Mon, Oct 17, 2022	18.57	18.68	18.57	18.62
1596	AMEX	HDEF	Fri, Oct 14, 2022	18.57	18.57	18.17	18.20
1595	AMEX	HDEF	Thu, Oct 13, 2022	17.95	18.53	17.85	18.47
1594	AMEX	HDEF	Wed, Oct 12, 2022	18.16	18.18	18.09	18.12
1593	AMEX	HDEF	Tue, Oct 11, 2022	18.27	18.48	18.16	18.18
1592	AMEX	HDEF	Mon, Oct 10, 2022	18.42	18.43	18.28	18.37
1591	AMEX	HDEF	Fri, Oct 7, 2022	18.49	18.50	18.28	18.36
1590	AMEX	HDEF	Thu, Oct 6, 2022	18.72	18.72	18.50	18.56
1589	AMEX	HDEF	Wed, Oct 5, 2022	18.84	19.00	18.70	18.92
1588	AMEX	HDEF	Tue, Oct 4, 2022	18.94	19.18	18.93	19.18
1587	AMEX	HDEF	Mon, Oct 3, 2022	18.44	18.60	18.36	18.56
1586	AMEX	HDEF	Fri, Sep 30, 2022	18.22	18.36	18.13	18.18
1585	AMEX	HDEF	Thu, Sep 29, 2022	18.35	18.35	18.05	18.27
1584	AMEX	HDEF	Wed, Sep 28, 2022	17.98	18.41	17.95	18.36
1583	AMEX	HDEF	Tue, Sep 27, 2022	18.21	18.34	17.96	18.03
1582	AMEX	HDEF	Mon, Sep 26, 2022	18.25	18.36	18.06	18.16
1581	AMEX	HDEF	Fri, Sep 23, 2022	18.78	18.78	18.39	18.53
1580	AMEX	HDEF	Thu, Sep 22, 2022	19.21	19.28	19.10	19.21
1579	AMEX	HDEF	Wed, Sep 21, 2022	19.43	19.46	19.11	19.12
1578	AMEX	HDEF	Tue, Sep 20, 2022	19.55	19.55	19.29	19.40
1577	AMEX	HDEF	Mon, Sep 19, 2022	19.45	19.73	19.45	19.73
1576	AMEX	HDEF	Fri, Sep 16, 2022	19.68	19.68	19.52	19.57
1575	AMEX	HDEF	Thu, Sep 15, 2022	19.98	20.08	19.91	19.70
1574	AMEX	HDEF	Wed, Sep 14, 2022	20.13	20.13	19.97	20.06
1573	AMEX	HDEF	Tue, Sep 13, 2022	20.46	20.46	20.08	20.11
1572	AMEX	HDEF	Mon, Sep 12, 2022	20.73	20.78	20.64	20.68
1571	AMEX	HDEF	Fri, Sep 9, 2022	20.28	20.38	20.26	20.37
1570	AMEX	HDEF	Thu, Sep 8, 2022	19.66	19.86	19.62	19.86
1569	AMEX	HDEF	Wed, Sep 7, 2022	19.65	19.85	19.55	19.84
1568	AMEX	HDEF	Tue, Sep 6, 2022	19.90	19.90	19.67	19.72
1567	AMEX	HDEF	Fri, Sep 2, 2022	20.02	20.13	19.71	19.77
1566	AMEX	HDEF	Thu, Sep 1, 2022	19.88	19.88	19.68	19.83
1565	AMEX	HDEF	Wed, Aug 31, 2022	20.25	20.26	20.08	20.10
1564	AMEX	HDEF	Tue, Aug 30, 2022	20.59	20.59	20.22	20.26
1563	AMEX	HDEF	Mon, Aug 29, 2022	20.39	20.56	20.38	20.47
1562	AMEX	HDEF	Fri, Aug 26, 2022	20.96	20.96	20.47	20.48
1561	AMEX	HDEF	Thu, Aug 25, 2022	20.70	20.85	20.64	20.85
1560	AMEX	HDEF	Wed, Aug 24, 2022	20.64	20.71	20.56	20.64
1559	AMEX	HDEF	Tue, Aug 23, 2022	20.66	20.76	20.62	20.73
1558	AMEX	HDEF	Mon, Aug 22, 2022	20.75	20.75	20.61	20.67
1557	AMEX	HDEF	Fri, Aug 19, 2022	20.98	20.98	20.83	20.87
1556	AMEX	HDEF	Thu, Aug 18, 2022	21.17	21.17	21.00	21.09
1555	AMEX	HDEF	Wed, Aug 17, 2022	21.14	21.24	21.04	21.12
1554	AMEX	HDEF	Tue, Aug 16, 2022	21.19	21.38	21.19	21.38
1553	AMEX	HDEF	Mon, Aug 15, 2022	21.15	21.19	21.10	21.17
1552	AMEX	HDEF	Fri, Aug 12, 2022	21.31	21.38	21.20	21.38
1551	AMEX	HDEF	Thu, Aug 11, 2022	21.35	21.38	21.26	21.30
1550	AMEX	HDEF	Wed, Aug 10, 2022	21.43	21.49	21.31	21.37
1549	AMEX	HDEF	Tue, Aug 9, 2022	21.15	21.22	21.09	21.14
1548	AMEX	HDEF	Mon, Aug 8, 2022	21.24	21.27	21.12	21.16
1547	AMEX	HDEF	Fri, Aug 5, 2022	20.99	21.11	20.95	21.11
1546	AMEX	HDEF	Thu, Aug 4, 2022	21.09	21.12	21.01	21.11
1545	AMEX	HDEF	Wed, Aug 3, 2022	21.05	21.09	20.93	21.07
1544	AMEX	HDEF	Tue, Aug 2, 2022	21.19	21.19	20.91	20.91
1543	AMEX	HDEF	Mon, Aug 1, 2022	21.24	21.28	21.13	21.23
1542	AMEX	HDEF	Fri, Jul 29, 2022	21.08	21.22	20.96	21.22
1541	AMEX	HDEF	Thu, Jul 28, 2022	20.96	21.09	20.81	21.07
1540	AMEX	HDEF	Wed, Jul 27, 2022	20.78	21.00	20.68	20.93
1539	AMEX	HDEF	Tue, Jul 26, 2022	20.74	20.76	20.66	20.69
1538	AMEX	HDEF	Mon, Jul 25, 2022	20.77	20.81	20.70	20.77
1537	AMEX	HDEF	Fri, Jul 22, 2022	20.63	20.69	20.45	20.57
1536	AMEX	HDEF	Thu, Jul 21, 2022	20.29	20.56	20.29	20.53
1535	AMEX	HDEF	Wed, Jul 20, 2022	20.69	20.69	20.42	20.52
1534	AMEX	HDEF	Tue, Jul 19, 2022	20.61	20.77	20.59	20.77
1533	AMEX	HDEF	Mon, Jul 18, 2022	20.41	20.46	20.21	20.26
1532	AMEX	HDEF	Fri, Jul 15, 2022	20.03	20.16	19.93	20.14
1531	AMEX	HDEF	Thu, Jul 14, 2022	19.89	19.89	19.63	19.88
1530	AMEX	HDEF	Wed, Jul 13, 2022	20.11	20.33	20.05	20.27
1529	AMEX	HDEF	Tue, Jul 12, 2022	20.32	20.48	20.29	20.36
1528	AMEX	HDEF	Mon, Jul 11, 2022	20.42	20.44	20.30	20.35
1527	AMEX	HDEF	Fri, Jul 8, 2022	20.60	20.71	20.50	20.60
1526	AMEX	HDEF	Thu, Jul 7, 2022	20.50	20.60	20.50	20.60
1525	AMEX	HDEF	Wed, Jul 6, 2022	20.23	20.32	20.11	20.31
1524	AMEX	HDEF	Tue, Jul 5, 2022	20.30	20.40	20.09	20.40
1523	AMEX	HDEF	Fri, Jul 1, 2022	20.67	20.92	20.52	20.90
1522	AMEX	HDEF	Thu, Jun 30, 2022	20.74	20.90	20.60	20.85
1521	AMEX	HDEF	Wed, Jun 29, 2022	21.21	21.21	21.05	21.08
1520	AMEX	HDEF	Tue, Jun 28, 2022	21.30	21.43	21.11	21.11
1519	AMEX	HDEF	Mon, Jun 27, 2022	21.20	21.25	21.11	21.15
1518	AMEX	HDEF	Fri, Jun 24, 2022	20.89	21.21	20.87	21.21
1517	AMEX	HDEF	Thu, Jun 23, 2022	21.28	21.32	21.09	20.64
1516	AMEX	HDEF	Wed, Jun 22, 2022	21.39	21.51	21.28	21.39
1515	AMEX	HDEF	Tue, Jun 21, 2022	21.65	21.68	21.56	21.62
1514	AMEX	HDEF	Fri, Jun 17, 2022	21.54	21.60	21.29	21.38
1513	AMEX	HDEF	Thu, Jun 16, 2022	21.46	21.76	21.46	21.63
1512	AMEX	HDEF	Wed, Jun 15, 2022	21.81	22.05	21.58	21.94
1511	AMEX	HDEF	Tue, Jun 14, 2022	21.76	21.79	21.34	21.49
1510	AMEX	HDEF	Mon, Jun 13, 2022	21.93	21.98	21.71	21.74
1509	AMEX	HDEF	Fri, Jun 10, 2022	22.48	22.48	22.23	22.35
1508	AMEX	HDEF	Thu, Jun 9, 2022	23.21	23.21	22.85	22.85
1507	AMEX	HDEF	Wed, Jun 8, 2022	23.46	23.48	23.28	23.31
1506	AMEX	HDEF	Tue, Jun 7, 2022	23.44	23.70	23.44	23.67
1505	AMEX	HDEF	Mon, Jun 6, 2022	23.70	23.74	23.50	23.56
1504	AMEX	HDEF	Fri, Jun 3, 2022	23.57	23.57	23.42	23.48
1503	AMEX	HDEF	Thu, Jun 2, 2022	23.53	23.73	23.44	23.72
1502	AMEX	HDEF	Wed, Jun 1, 2022	23.60	23.86	23.21	23.34
1501	AMEX	HDEF	Tue, May 31, 2022	23.51	23.60	23.39	23.43
1500	AMEX	HDEF	Fri, May 27, 2022	23.57	23.65	23.54	23.61
1499	AMEX	HDEF	Thu, May 26, 2022	23.47	23.59	23.46	23.56
1498	AMEX	HDEF	Wed, May 25, 2022	23.36	23.52	23.32	23.41
1497	AMEX	HDEF	Tue, May 24, 2022	23.30	23.49	23.23	23.43
1496	AMEX	HDEF	Mon, May 23, 2022	23.22	23.38	23.22	23.33
1495	AMEX	HDEF	Fri, May 20, 2022	22.95	22.99	22.71	22.97
1494	AMEX	HDEF	Thu, May 19, 2022	22.53	22.77	22.53	22.70
1493	AMEX	HDEF	Wed, May 18, 2022	22.81	22.84	22.52	22.57
1492	AMEX	HDEF	Tue, May 17, 2022	22.84	22.94	22.77	22.93
1491	AMEX	HDEF	Mon, May 16, 2022	22.36	22.65	22.32	22.56
1490	AMEX	HDEF	Fri, May 13, 2022	22.23	22.44	22.23	22.36
1489	AMEX	HDEF	Thu, May 12, 2022	22.05	22.15	21.87	22.03
1488	AMEX	HDEF	Wed, May 11, 2022	22.29	22.52	22.13	22.13
1487	AMEX	HDEF	Tue, May 10, 2022	22.44	22.49	22.18	22.28
1486	AMEX	HDEF	Mon, May 9, 2022	22.31	22.38	22.15	22.18
1485	AMEX	HDEF	Fri, May 6, 2022	22.70	22.77	22.52	22.62
1484	AMEX	HDEF	Thu, May 5, 2022	23.08	23.08	22.60	22.73
1483	AMEX	HDEF	Wed, May 4, 2022	23.13	23.46	22.85	23.46
1482	AMEX	HDEF	Tue, May 3, 2022	23.16	23.19	23.06	23.11
1481	AMEX	HDEF	Mon, May 2, 2022	23.07	23.07	22.75	22.95
1480	AMEX	HDEF	Fri, Apr 29, 2022	23.30	23.39	23.00	23.04
1479	AMEX	HDEF	Thu, Apr 28, 2022	23.11	23.31	23.00	23.28
1478	AMEX	HDEF	Wed, Apr 27, 2022	22.94	23.18	22.94	23.10
1477	AMEX	HDEF	Tue, Apr 26, 2022	23.20	23.23	22.84	22.84
1476	AMEX	HDEF	Mon, Apr 25, 2022	23.25	23.39	23.04	23.32
1475	AMEX	HDEF	Fri, Apr 22, 2022	23.80	23.80	23.41	23.45
1474	AMEX	HDEF	Thu, Apr 21, 2022	24.22	24.22	23.74	23.79
1473	AMEX	HDEF	Wed, Apr 20, 2022	24.21	24.26	24.13	24.19
1472	AMEX	HDEF	Tue, Apr 19, 2022	24.06	24.12	24.04	24.12
1471	AMEX	HDEF	Mon, Apr 18, 2022	24.24	24.29	24.14	24.19
1470	AMEX	HDEF	Thu, Apr 14, 2022	24.34	24.41	24.22	24.28
1469	AMEX	HDEF	Wed, Apr 13, 2022	24.19	24.34	24.19	24.32
1468	AMEX	HDEF	Tue, Apr 12, 2022	24.34	24.34	24.13	24.13
1467	AMEX	HDEF	Mon, Apr 11, 2022	24.48	24.48	24.28	24.28
1466	AMEX	HDEF	Fri, Apr 8, 2022	24.34	24.51	24.28	24.45
1465	AMEX	HDEF	Thu, Apr 7, 2022	24.26	24.34	24.10	24.30
1464	AMEX	HDEF	Wed, Apr 6, 2022	24.11	24.28	24.08	24.22
1463	AMEX	HDEF	Tue, Apr 5, 2022	24.29	24.39	24.14	24.17
1462	AMEX	HDEF	Mon, Apr 4, 2022	24.38	24.40	24.26	24.36
1461	AMEX	HDEF	Fri, Apr 1, 2022	24.33	24.44	24.26	24.43
1460	AMEX	HDEF	Thu, Mar 31, 2022	24.28	24.35	24.15	24.15
1459	AMEX	HDEF	Wed, Mar 30, 2022	24.32	24.47	24.32	24.34
1458	AMEX	HDEF	Tue, Mar 29, 2022	24.36	24.36	24.14	24.28
1457	AMEX	HDEF	Mon, Mar 28, 2022	24.05	24.07	23.91	24.01
1456	AMEX	HDEF	Fri, Mar 25, 2022	24.01	24.12	23.97	24.12
1455	AMEX	HDEF	Thu, Mar 24, 2022	23.86	24.00	23.84	23.92
1454	AMEX	HDEF	Wed, Mar 23, 2022	23.74	23.84	23.69	23.71
1453	AMEX	HDEF	Tue, Mar 22, 2022	24.04	24.04	23.90	23.94
1452	AMEX	HDEF	Mon, Mar 21, 2022	23.76	23.86	23.66	23.71
1451	AMEX	HDEF	Fri, Mar 18, 2022	23.50	23.74	23.50	23.74
1450	AMEX	HDEF	Thu, Mar 17, 2022	23.64	23.88	23.50	23.57
1449	AMEX	HDEF	Wed, Mar 16, 2022	23.41	23.63	23.18	23.60
1448	AMEX	HDEF	Tue, Mar 15, 2022	23.14	23.24	23.03	23.21
1447	AMEX	HDEF	Mon, Mar 14, 2022	23.19	23.29	22.99	23.05
1446	AMEX	HDEF	Fri, Mar 11, 2022	23.30	23.30	22.92	22.95
1445	AMEX	HDEF	Thu, Mar 10, 2022	23.03	23.19	23.00	23.10
1444	AMEX	HDEF	Wed, Mar 9, 2022	23.11	23.37	22.99	23.26
1443	AMEX	HDEF	Tue, Mar 8, 2022	22.61	22.94	22.42	22.55
1442	AMEX	HDEF	Mon, Mar 7, 2022	22.82	22.83	22.38	22.48
1441	AMEX	HDEF	Fri, Mar 4, 2022	23.00	23.07	22.79	23.07
1440	AMEX	HDEF	Thu, Mar 3, 2022	23.73	23.73	23.39	23.48
1439	AMEX	HDEF	Wed, Mar 2, 2022	23.57	23.76	23.57	23.75
1438	AMEX	HDEF	Tue, Mar 1, 2022	23.78	23.82	23.36	23.50
1437	AMEX	HDEF	Mon, Feb 28, 2022	23.84	24.04	23.75	23.85
1436	AMEX	HDEF	Fri, Feb 25, 2022	23.72	24.13	23.72	24.13
1435	AMEX	HDEF	Thu, Feb 24, 2022	23.41	23.58	23.15	23.52
1434	AMEX	HDEF	Wed, Feb 23, 2022	24.43	24.44	24.08	24.09
1433	AMEX	HDEF	Tue, Feb 22, 2022	24.16	24.28	24.03	24.12
1432	AMEX	HDEF	Fri, Feb 18, 2022	24.50	24.56	24.38	24.43
1431	AMEX	HDEF	Thu, Feb 17, 2022	24.57	24.59	24.45	24.48
1430	AMEX	HDEF	Wed, Feb 16, 2022	24.60	24.86	24.58	24.79
1429	AMEX	HDEF	Tue, Feb 15, 2022	24.61	24.70	24.54	24.65
1428	AMEX	HDEF	Mon, Feb 14, 2022	24.49	24.51	24.30	24.45
1427	AMEX	HDEF	Fri, Feb 11, 2022	24.76	24.84	24.51	24.58
1426	AMEX	HDEF	Thu, Feb 10, 2022	24.65	24.97	24.61	24.68
1425	AMEX	HDEF	Wed, Feb 9, 2022	24.81	24.85	24.79	24.85
1424	AMEX	HDEF	Tue, Feb 8, 2022	24.65	24.73	24.57	24.69
1423	AMEX	HDEF	Mon, Feb 7, 2022	24.38	24.57	24.38	24.50
1422	AMEX	HDEF	Fri, Feb 4, 2022	24.26	24.43	24.18	24.31
1421	AMEX	HDEF	Thu, Feb 3, 2022	24.47	24.50	24.34	24.35
1420	AMEX	HDEF	Wed, Feb 2, 2022	24.31	24.46	24.31	24.46
1419	AMEX	HDEF	Tue, Feb 1, 2022	24.26	24.32	24.18	24.31
1418	AMEX	HDEF	Mon, Jan 31, 2022	24.02	24.22	23.96	24.22
1417	AMEX	HDEF	Fri, Jan 28, 2022	23.99	24.12	23.85	24.12
1416	AMEX	HDEF	Thu, Jan 27, 2022	24.19	24.31	24.04	24.15
1415	AMEX	HDEF	Wed, Jan 26, 2022	24.38	24.38	23.87	23.97
1414	AMEX	HDEF	Tue, Jan 25, 2022	23.99	24.27	23.83	24.16
1413	AMEX	HDEF	Mon, Jan 24, 2022	23.88	24.13	23.62	24.09
1412	AMEX	HDEF	Fri, Jan 21, 2022	24.32	24.36	24.15	24.16
1411	AMEX	HDEF	Thu, Jan 20, 2022	24.59	24.64	24.30	24.30
1410	AMEX	HDEF	Wed, Jan 19, 2022	24.56	24.66	24.50	24.52
1409	AMEX	HDEF	Tue, Jan 18, 2022	24.48	24.50	24.35	24.46
1408	AMEX	HDEF	Fri, Jan 14, 2022	24.60	24.71	24.56	24.66
1407	AMEX	HDEF	Thu, Jan 13, 2022	24.66	24.72	24.58	24.59
1406	AMEX	HDEF	Wed, Jan 12, 2022	24.53	24.60	24.49	24.60
1405	AMEX	HDEF	Tue, Jan 11, 2022	24.24	24.45	24.20	24.45
1404	AMEX	HDEF	Mon, Jan 10, 2022	24.06	24.20	24.03	24.20
1403	AMEX	HDEF	Fri, Jan 7, 2022	24.01	24.20	23.99	24.20
1402	AMEX	HDEF	Thu, Jan 6, 2022	23.98	24.04	23.88	23.90
1401	AMEX	HDEF	Wed, Jan 5, 2022	24.08	24.13	23.87	23.87
1400	AMEX	HDEF	Tue, Jan 4, 2022	23.84	23.99	23.83	23.89
1399	AMEX	HDEF	Mon, Jan 3, 2022	23.72	23.79	23.70	23.76
1398	AMEX	HDEF	Fri, Dec 31, 2021	23.66	23.74	23.62	23.65
1397	AMEX	HDEF	Thu, Dec 30, 2021	23.74	23.79	23.64	23.64
1396	AMEX	HDEF	Wed, Dec 29, 2021	23.67	23.73	23.66	23.71
1395	AMEX	HDEF	Tue, Dec 28, 2021	23.61	23.75	23.61	23.71
1394	AMEX	HDEF	Mon, Dec 27, 2021	23.48	23.65	23.48	23.62
1393	AMEX	HDEF	Thu, Dec 23, 2021	23.37	23.54	23.37	23.49
1392	AMEX	HDEF	Wed, Dec 22, 2021	23.20	23.40	23.11	23.38
1391	AMEX	HDEF	Tue, Dec 21, 2021	23.19	23.30	23.11	23.25
1390	AMEX	HDEF	Mon, Dec 20, 2021	23.00	23.06	22.91	23.05
1389	AMEX	HDEF	Fri, Dec 17, 2021	23.21	23.22	23.06	23.07
1388	AMEX	HDEF	Thu, Dec 16, 2021	23.39	23.45	23.32	23.25
1387	AMEX	HDEF	Wed, Dec 15, 2021	23.07	23.25	22.98	23.25
1386	AMEX	HDEF	Tue, Dec 14, 2021	23.00	23.09	22.97	23.05
1385	AMEX	HDEF	Mon, Dec 13, 2021	23.13	23.13	23.05	23.05
1384	AMEX	HDEF	Fri, Dec 10, 2021	23.21	23.25	23.15	23.24
1383	AMEX	HDEF	Thu, Dec 9, 2021	23.10	23.13	23.07	23.11
1382	AMEX	HDEF	Wed, Dec 8, 2021	23.19	23.25	23.16	23.25
1381	AMEX	HDEF	Tue, Dec 7, 2021	23.04	23.20	23.04	23.20
1380	AMEX	HDEF	Mon, Dec 6, 2021	22.81	22.94	22.81	22.91
1379	AMEX	HDEF	Fri, Dec 3, 2021	22.73	22.73	22.54	22.65
1378	AMEX	HDEF	Thu, Dec 2, 2021	22.60	22.78	22.60	22.74
1377	AMEX	HDEF	Wed, Dec 1, 2021	22.81	22.88	22.42	22.42
1376	AMEX	HDEF	Tue, Nov 30, 2021	22.61	22.68	22.28	22.46
1375	AMEX	HDEF	Mon, Nov 29, 2021	22.76	22.76	22.61	22.70
1374	AMEX	HDEF	Fri, Nov 26, 2021	22.76	22.76	22.57	22.60
1373	AMEX	HDEF	Wed, Nov 24, 2021	23.00	23.07	22.98	23.07
1372	AMEX	HDEF	Tue, Nov 23, 2021	23.10	23.18	23.06	23.17
1371	AMEX	HDEF	Mon, Nov 22, 2021	23.10	23.17	23.03	23.06
1370	AMEX	HDEF	Fri, Nov 19, 2021	23.09	23.16	23.03	23.05
1369	AMEX	HDEF	Thu, Nov 18, 2021	23.16	23.21	23.14	23.19
1368	AMEX	HDEF	Wed, Nov 17, 2021	23.17	23.24	23.16	23.21
1367	AMEX	HDEF	Tue, Nov 16, 2021	23.33	23.33	23.24	23.24
1366	AMEX	HDEF	Mon, Nov 15, 2021	23.41	23.44	23.32	23.33
1365	AMEX	HDEF	Fri, Nov 12, 2021	23.41	23.43	23.37	23.40
1364	AMEX	HDEF	Thu, Nov 11, 2021	23.44	23.44	23.35	23.38
1363	AMEX	HDEF	Wed, Nov 10, 2021	23.41	23.48	23.27	23.29
1362	AMEX	HDEF	Tue, Nov 9, 2021	23.49	23.49	23.38	23.44
1361	AMEX	HDEF	Mon, Nov 8, 2021	23.48	23.51	23.43	23.45
1360	AMEX	HDEF	Fri, Nov 5, 2021	23.41	23.49	23.39	23.49
1359	AMEX	HDEF	Thu, Nov 4, 2021	23.49	23.49	23.39	23.42
1358	AMEX	HDEF	Wed, Nov 3, 2021	23.43	23.59	23.40	23.57
1357	AMEX	HDEF	Tue, Nov 2, 2021	23.44	23.47	23.40	23.44
1356	AMEX	HDEF	Mon, Nov 1, 2021	23.40	23.50	23.38	23.49
1355	AMEX	HDEF	Fri, Oct 29, 2021	23.27	23.29	23.20	23.28
1354	AMEX	HDEF	Thu, Oct 28, 2021	23.31	23.46	23.31	23.45
1353	AMEX	HDEF	Wed, Oct 27, 2021	23.33	23.36	23.23	23.23
1352	AMEX	HDEF	Tue, Oct 26, 2021	23.37	23.41	23.33	23.36
1351	AMEX	HDEF	Mon, Oct 25, 2021	23.24	23.30	23.20	23.27
1350	AMEX	HDEF	Fri, Oct 22, 2021	23.31	23.37	23.24	23.35
1349	AMEX	HDEF	Thu, Oct 21, 2021	23.24	23.26	23.20	23.24
1348	AMEX	HDEF	Wed, Oct 20, 2021	23.29	23.39	23.27	23.36
1347	AMEX	HDEF	Tue, Oct 19, 2021	23.16	23.27	23.16	23.22
1346	AMEX	HDEF	Mon, Oct 18, 2021	23.07	23.17	23.07	23.12
1345	AMEX	HDEF	Fri, Oct 15, 2021	23.22	23.29	23.18	23.28
1344	AMEX	HDEF	Thu, Oct 14, 2021	23.11	23.18	23.11	23.15
1343	AMEX	HDEF	Wed, Oct 13, 2021	22.87	23.00	22.86	23.00
1342	AMEX	HDEF	Tue, Oct 12, 2021	22.90	22.92	22.81	22.87
1341	AMEX	HDEF	Mon, Oct 11, 2021	23.05	23.06	22.88	22.89
1340	AMEX	HDEF	Fri, Oct 8, 2021	22.99	23.02	22.93	22.99
1339	AMEX	HDEF	Thu, Oct 7, 2021	22.84	22.98	22.84	22.89
1338	AMEX	HDEF	Wed, Oct 6, 2021	22.55	22.75	22.47	22.75
1337	AMEX	HDEF	Tue, Oct 5, 2021	22.67	22.80	22.65	22.73
1336	AMEX	HDEF	Mon, Oct 4, 2021	22.75	22.82	22.63	22.72
1335	AMEX	HDEF	Fri, Oct 1, 2021	22.74	22.80	22.58	22.77
1334	AMEX	HDEF	Thu, Sep 30, 2021	22.84	22.85	22.66	22.72
1333	AMEX	HDEF	Wed, Sep 29, 2021	22.88	22.94	22.82	22.82
1332	AMEX	HDEF	Tue, Sep 28, 2021	23.00	23.01	22.76	22.80
1331	AMEX	HDEF	Mon, Sep 27, 2021	23.20	23.26	23.15	23.24
1330	AMEX	HDEF	Fri, Sep 24, 2021	23.21	23.24	23.15	23.18
1329	AMEX	HDEF	Thu, Sep 23, 2021	23.38	23.44	23.35	23.38
1328	AMEX	HDEF	Wed, Sep 22, 2021	23.16	23.37	23.16	23.18
1327	AMEX	HDEF	Tue, Sep 21, 2021	23.14	23.20	23.07	23.07
1326	AMEX	HDEF	Mon, Sep 20, 2021	22.88	22.98	22.77	22.96
1325	AMEX	HDEF	Fri, Sep 17, 2021	23.51	23.52	23.27	23.32
1324	AMEX	HDEF	Thu, Sep 16, 2021	24.01	24.01	23.88	23.68
1323	AMEX	HDEF	Wed, Sep 15, 2021	24.05	24.11	24.00	24.10
1322	AMEX	HDEF	Tue, Sep 14, 2021	24.30	24.30	24.06	24.06
1321	AMEX	HDEF	Mon, Sep 13, 2021	24.22	24.25	24.14	24.20
1320	AMEX	HDEF	Fri, Sep 10, 2021	24.19	24.19	23.98	23.98
1319	AMEX	HDEF	Thu, Sep 9, 2021	24.18	24.23	24.07	24.11
1318	AMEX	HDEF	Wed, Sep 8, 2021	24.24	24.29	24.16	24.20
1317	AMEX	HDEF	Tue, Sep 7, 2021	24.47	24.49	24.40	24.44
1316	AMEX	HDEF	Fri, Sep 3, 2021	24.49	24.62	24.49	24.57
1315	AMEX	HDEF	Thu, Sep 2, 2021	24.52	24.52	24.42	24.49
1314	AMEX	HDEF	Wed, Sep 1, 2021	24.39	24.47	24.37	24.38
1313	AMEX	HDEF	Tue, Aug 31, 2021	24.30	24.35	24.25	24.27
1312	AMEX	HDEF	Mon, Aug 30, 2021	24.29	24.36	24.27	24.33
1311	AMEX	HDEF	Fri, Aug 27, 2021	24.13	24.35	24.13	24.33
1310	AMEX	HDEF	Thu, Aug 26, 2021	24.19	24.23	24.13	24.15
1309	AMEX	HDEF	Wed, Aug 25, 2021	24.25	24.33	24.22	24.28
1308	AMEX	HDEF	Tue, Aug 24, 2021	24.34	24.44	24.33	24.37
1307	AMEX	HDEF	Mon, Aug 23, 2021	24.36	24.46	24.33	24.40
1306	AMEX	HDEF	Fri, Aug 20, 2021	24.20	24.39	24.20	24.38
1305	AMEX	HDEF	Thu, Aug 19, 2021	24.18	24.28	24.16	24.24
1304	AMEX	HDEF	Wed, Aug 18, 2021	24.47	24.57	24.40	24.40
1303	AMEX	HDEF	Tue, Aug 17, 2021	24.60	24.64	24.47	24.58
1302	AMEX	HDEF	Mon, Aug 16, 2021	24.74	24.82	24.66	24.82
1301	AMEX	HDEF	Fri, Aug 13, 2021	24.77	24.86	24.77	24.84
1300	AMEX	HDEF	Thu, Aug 12, 2021	24.68	24.71	24.66	24.68
1299	AMEX	HDEF	Wed, Aug 11, 2021	24.63	24.72	24.62	24.69
1298	AMEX	HDEF	Tue, Aug 10, 2021	24.42	24.50	24.41	24.50
1297	AMEX	HDEF	Mon, Aug 9, 2021	24.46	24.47	24.42	24.44
1296	AMEX	HDEF	Fri, Aug 6, 2021	24.46	24.48	24.40	24.41
1295	AMEX	HDEF	Thu, Aug 5, 2021	24.55	24.59	24.51	24.53
1294	AMEX	HDEF	Wed, Aug 4, 2021	24.63	24.70	24.49	24.49
1293	AMEX	HDEF	Tue, Aug 3, 2021	24.56	24.67	24.50	24.64
1292	AMEX	HDEF	Mon, Aug 2, 2021	24.59	24.63	24.50	24.50
1291	AMEX	HDEF	Fri, Jul 30, 2021	24.55	24.60	24.48	24.50
1290	AMEX	HDEF	Thu, Jul 29, 2021	24.67	24.71	24.64	24.66
1289	AMEX	HDEF	Wed, Jul 28, 2021	24.40	24.56	24.39	24.53
1288	AMEX	HDEF	Tue, Jul 27, 2021	24.35	24.48	24.32	24.44
1287	AMEX	HDEF	Mon, Jul 26, 2021	24.36	24.46	24.36	24.46
1286	AMEX	HDEF	Fri, Jul 23, 2021	24.33	24.43	24.31	24.36
1285	AMEX	HDEF	Thu, Jul 22, 2021	24.27	24.27	24.15	24.21
1284	AMEX	HDEF	Wed, Jul 21, 2021	24.10	24.28	24.10	24.26
1283	AMEX	HDEF	Tue, Jul 20, 2021	23.80	24.03	23.80	24.01
1282	AMEX	HDEF	Mon, Jul 19, 2021	24.00	24.04	23.79	23.89
1281	AMEX	HDEF	Fri, Jul 16, 2021	24.48	24.48	24.32	24.33
1280	AMEX	HDEF	Thu, Jul 15, 2021	24.46	24.50	24.37	24.46
1279	AMEX	HDEF	Wed, Jul 14, 2021	24.59	24.66	24.59	24.63
1278	AMEX	HDEF	Tue, Jul 13, 2021	24.62	24.68	24.54	24.56
1277	AMEX	HDEF	Mon, Jul 12, 2021	24.59	24.68	24.57	24.66
1276	AMEX	HDEF	Fri, Jul 9, 2021	24.45	24.54	24.36	24.54
1275	AMEX	HDEF	Thu, Jul 8, 2021	24.19	24.23	24.05	24.21
1274	AMEX	HDEF	Wed, Jul 7, 2021	24.34	24.48	24.33	24.41
1273	AMEX	HDEF	Tue, Jul 6, 2021	24.43	24.43	24.21	24.26
1272	AMEX	HDEF	Fri, Jul 2, 2021	24.31	24.41	24.25	24.41
1271	AMEX	HDEF	Thu, Jul 1, 2021	24.25	24.32	24.23	24.30
1270	AMEX	HDEF	Wed, Jun 30, 2021	24.24	24.32	24.17	24.28
1269	AMEX	HDEF	Tue, Jun 29, 2021	24.43	24.46	24.37	24.39
1268	AMEX	HDEF	Mon, Jun 28, 2021	24.50	24.50	24.41	24.45
1267	AMEX	HDEF	Fri, Jun 25, 2021	24.47	24.54	24.45	24.52
1266	AMEX	HDEF	Thu, Jun 24, 2021	24.83	24.89	24.79	24.45
1265	AMEX	HDEF	Wed, Jun 23, 2021	24.91	24.91	24.72	24.74
1264	AMEX	HDEF	Tue, Jun 22, 2021	24.87	24.95	24.80	24.86
1263	AMEX	HDEF	Mon, Jun 21, 2021	24.72	24.95	24.70	24.94
1262	AMEX	HDEF	Fri, Jun 18, 2021	24.75	24.75	24.58	24.63
1261	AMEX	HDEF	Thu, Jun 17, 2021	25.17	25.17	25.01	25.11
1260	AMEX	HDEF	Wed, Jun 16, 2021	25.52	25.54	25.28	25.29
1259	AMEX	HDEF	Tue, Jun 15, 2021	25.45	25.47	25.39	25.47
1258	AMEX	HDEF	Mon, Jun 14, 2021	25.41	25.42	25.35	25.42
1257	AMEX	HDEF	Fri, Jun 11, 2021	25.43	25.43	25.33	25.41
1256	AMEX	HDEF	Thu, Jun 10, 2021	25.34	25.41	25.33	25.37
1255	AMEX	HDEF	Wed, Jun 9, 2021	25.36	25.36	25.27	25.31
1254	AMEX	HDEF	Tue, Jun 8, 2021	25.39	25.39	25.29	25.29
1253	AMEX	HDEF	Mon, Jun 7, 2021	25.31	25.36	25.27	25.35
1252	AMEX	HDEF	Fri, Jun 4, 2021	25.20	25.24	25.14	25.22
1251	AMEX	HDEF	Thu, Jun 3, 2021	25.11	25.11	24.99	25.06
1250	AMEX	HDEF	Wed, Jun 2, 2021	25.16	25.20	25.11	25.17
1249	AMEX	HDEF	Tue, Jun 1, 2021	25.31	25.31	25.09	25.11
1248	AMEX	HDEF	Fri, May 28, 2021	25.14	25.20	25.12	25.14
1247	AMEX	HDEF	Thu, May 27, 2021	25.17	25.18	25.05	25.09
1246	AMEX	HDEF	Wed, May 26, 2021	25.14	25.15	25.08	25.08
1245	AMEX	HDEF	Tue, May 25, 2021	25.28	25.28	25.12	25.13
1244	AMEX	HDEF	Mon, May 24, 2021	25.24	25.28	25.20	25.23
1243	AMEX	HDEF	Fri, May 21, 2021	25.26	25.26	25.11	25.16
1242	AMEX	HDEF	Thu, May 20, 2021	25.00	25.20	24.98	25.17
1241	AMEX	HDEF	Wed, May 19, 2021	24.99	25.07	24.84	24.99
1240	AMEX	HDEF	Tue, May 18, 2021	25.39	25.39	25.26	25.26
1239	AMEX	HDEF	Mon, May 17, 2021	25.15	25.28	25.08	25.27
1238	AMEX	HDEF	Fri, May 14, 2021	25.11	25.28	25.11	25.25
1237	AMEX	HDEF	Thu, May 13, 2021	24.79	24.99	24.79	24.98
1236	AMEX	HDEF	Wed, May 12, 2021	24.96	25.03	24.73	24.79
1235	AMEX	HDEF	Tue, May 11, 2021	24.96	25.04	24.87	25.01
1234	AMEX	HDEF	Mon, May 10, 2021	25.37	25.48	25.28	25.28
1233	AMEX	HDEF	Fri, May 7, 2021	25.11	25.30	25.11	25.26
1232	AMEX	HDEF	Thu, May 6, 2021	24.71	24.96	24.71	24.96
1231	AMEX	HDEF	Wed, May 5, 2021	24.54	24.70	24.53	24.67
1230	AMEX	HDEF	Tue, May 4, 2021	24.43	24.43	24.21	24.36
1229	AMEX	HDEF	Mon, May 3, 2021	24.43	24.57	24.43	24.56
1228	AMEX	HDEF	Fri, Apr 30, 2021	24.47	24.49	24.23	24.26
1227	AMEX	HDEF	Thu, Apr 29, 2021	24.63	24.63	24.44	24.55
1226	AMEX	HDEF	Wed, Apr 28, 2021	24.45	24.64	24.45	24.58
1225	AMEX	HDEF	Tue, Apr 27, 2021	24.45	24.50	24.44	24.50
1224	AMEX	HDEF	Mon, Apr 26, 2021	24.56	24.63	24.56	24.60
1223	AMEX	HDEF	Fri, Apr 23, 2021	24.45	24.63	24.43	24.58
1222	AMEX	HDEF	Thu, Apr 22, 2021	24.57	24.57	24.35	24.43
1221	AMEX	HDEF	Wed, Apr 21, 2021	24.35	24.59	24.33	24.58
1220	AMEX	HDEF	Tue, Apr 20, 2021	24.54	24.54	24.32	24.40
1219	AMEX	HDEF	Mon, Apr 19, 2021	24.85	24.85	24.73	24.81
1218	AMEX	HDEF	Fri, Apr 16, 2021	24.65	24.74	24.58	24.72
1217	AMEX	HDEF	Thu, Apr 15, 2021	24.40	24.47	24.38	24.47
1216	AMEX	HDEF	Wed, Apr 14, 2021	24.29	24.31	24.20	24.23
1215	AMEX	HDEF	Tue, Apr 13, 2021	24.19	24.25	24.14	24.24
1214	AMEX	HDEF	Mon, Apr 12, 2021	24.18	24.23	24.16	24.19
1213	AMEX	HDEF	Fri, Apr 9, 2021	24.21	24.30	24.20	24.27
1212	AMEX	HDEF	Thu, Apr 8, 2021	24.26	24.36	24.26	24.30
1211	AMEX	HDEF	Wed, Apr 7, 2021	24.18	24.25	24.15	24.18
1210	AMEX	HDEF	Tue, Apr 6, 2021	24.13	24.16	24.07	24.15
1209	AMEX	HDEF	Mon, Apr 5, 2021	24.22	24.32	24.12	24.32
1208	AMEX	HDEF	Thu, Apr 1, 2021	23.92	23.99	23.82	23.98
1207	AMEX	HDEF	Wed, Mar 31, 2021	23.89	23.93	23.82	23.84
1206	AMEX	HDEF	Tue, Mar 30, 2021	23.99	24.03	23.93	23.99
1205	AMEX	HDEF	Mon, Mar 29, 2021	24.01	24.10	23.95	24.07
1204	AMEX	HDEF	Fri, Mar 26, 2021	23.88	24.02	23.78	24.02
1203	AMEX	HDEF	Thu, Mar 25, 2021	23.68	23.80	23.58	23.80
1202	AMEX	HDEF	Wed, Mar 24, 2021	23.66	23.77	23.61	23.63
1201	AMEX	HDEF	Tue, Mar 23, 2021	23.87	23.88	23.69	23.70
1200	AMEX	HDEF	Mon, Mar 22, 2021	23.85	23.95	23.79	23.88
1199	AMEX	HDEF	Fri, Mar 19, 2021	23.90	23.97	23.77	23.93
1198	AMEX	HDEF	Thu, Mar 18, 2021	24.10	24.33	24.08	23.87
1197	AMEX	HDEF	Wed, Mar 17, 2021	24.10	24.29	24.02	24.23
1196	AMEX	HDEF	Tue, Mar 16, 2021	24.18	24.18	24.08	24.17
1195	AMEX	HDEF	Mon, Mar 15, 2021	24.10	24.15	23.96	24.14
1194	AMEX	HDEF	Fri, Mar 12, 2021	23.94	24.18	23.94	24.15
1193	AMEX	HDEF	Thu, Mar 11, 2021	24.05	24.16	24.03	24.08
1192	AMEX	HDEF	Wed, Mar 10, 2021	23.96	24.07	23.93	24.04
1191	AMEX	HDEF	Tue, Mar 9, 2021	23.99	23.99	23.86	23.92
1190	AMEX	HDEF	Mon, Mar 8, 2021	23.60	23.87	23.60	23.74
1189	AMEX	HDEF	Fri, Mar 5, 2021	23.59	23.67	23.39	23.65
1188	AMEX	HDEF	Thu, Mar 4, 2021	23.68	23.75	23.32	23.41
1187	AMEX	HDEF	Wed, Mar 3, 2021	23.62	23.67	23.47	23.57
1186	AMEX	HDEF	Tue, Mar 2, 2021	23.63	23.74	23.59	23.63
1185	AMEX	HDEF	Mon, Mar 1, 2021	23.53	23.64	23.46	23.59
1184	AMEX	HDEF	Fri, Feb 26, 2021	23.54	23.54	23.25	23.30
1183	AMEX	HDEF	Thu, Feb 25, 2021	23.96	24.04	23.62	23.65
1182	AMEX	HDEF	Wed, Feb 24, 2021	23.71	23.98	23.68	23.95
1181	AMEX	HDEF	Tue, Feb 23, 2021	23.62	23.86	23.59	23.79
1180	AMEX	HDEF	Mon, Feb 22, 2021	23.65	23.81	23.64	23.64
1179	AMEX	HDEF	Fri, Feb 19, 2021	23.73	23.74	23.60	23.62
1178	AMEX	HDEF	Thu, Feb 18, 2021	23.62	23.66	23.50	23.64
1177	AMEX	HDEF	Wed, Feb 17, 2021	23.75	23.81	23.68	23.81
1176	AMEX	HDEF	Tue, Feb 16, 2021	23.88	23.94	23.84	23.88
1175	AMEX	HDEF	Fri, Feb 12, 2021	23.57	23.75	23.47	23.73
1174	AMEX	HDEF	Thu, Feb 11, 2021	23.63	23.68	23.55	23.64
1173	AMEX	HDEF	Wed, Feb 10, 2021	23.70	23.71	23.57	23.60
1172	AMEX	HDEF	Tue, Feb 9, 2021	23.55	23.66	23.49	23.59
1171	AMEX	HDEF	Mon, Feb 8, 2021	23.59	23.60	23.48	23.53
1170	AMEX	HDEF	Fri, Feb 5, 2021	23.43	23.47	23.32	23.43
1169	AMEX	HDEF	Thu, Feb 4, 2021	23.26	23.37	23.25	23.32
1168	AMEX	HDEF	Wed, Feb 3, 2021	23.34	23.41	23.27	23.36
1167	AMEX	HDEF	Tue, Feb 2, 2021	23.20	23.35	23.16	23.35
1166	AMEX	HDEF	Mon, Feb 1, 2021	23.26	23.26	23.10	23.21
1165	AMEX	HDEF	Fri, Jan 29, 2021	23.22	23.29	22.91	23.02
1164	AMEX	HDEF	Thu, Jan 28, 2021	23.51	23.63	23.51	23.53
1163	AMEX	HDEF	Wed, Jan 27, 2021	23.61	23.61	23.36	23.36
1162	AMEX	HDEF	Tue, Jan 26, 2021	23.95	23.95	23.85	23.91
1161	AMEX	HDEF	Mon, Jan 25, 2021	23.88	23.88	23.66	23.86
1160	AMEX	HDEF	Fri, Jan 22, 2021	23.86	23.97	23.86	23.91
1159	AMEX	HDEF	Thu, Jan 21, 2021	24.03	24.03	23.85	24.02
1158	AMEX	HDEF	Wed, Jan 20, 2021	23.91	24.01	23.86	24.01
1157	AMEX	HDEF	Tue, Jan 19, 2021	23.90	23.94	23.84	23.90
1156	AMEX	HDEF	Fri, Jan 15, 2021	23.87	23.90	23.66	23.82
1155	AMEX	HDEF	Thu, Jan 14, 2021	23.92	24.12	23.92	24.05
1154	AMEX	HDEF	Wed, Jan 13, 2021	23.88	23.99	23.87	23.90
1153	AMEX	HDEF	Tue, Jan 12, 2021	23.83	23.94	23.73	23.92
1152	AMEX	HDEF	Mon, Jan 11, 2021	23.84	23.96	23.77	23.93
1151	AMEX	HDEF	Fri, Jan 8, 2021	24.19	24.22	24.00	24.16
1150	AMEX	HDEF	Thu, Jan 7, 2021	24.03	24.07	23.96	24.05
1149	AMEX	HDEF	Wed, Jan 6, 2021	23.75	24.11	23.75	24.01
1148	AMEX	HDEF	Tue, Jan 5, 2021	23.47	23.61	23.36	23.53
1147	AMEX	HDEF	Mon, Jan 4, 2021	23.62	23.62	23.25	23.38
1146	AMEX	HDEF	Thu, Dec 31, 2020	23.22	23.23	23.12	23.17
1145	AMEX	HDEF	Wed, Dec 30, 2020	23.45	23.45	23.31	23.31
1144	AMEX	HDEF	Tue, Dec 29, 2020	23.38	23.38	23.24	23.27
1143	AMEX	HDEF	Mon, Dec 28, 2020	23.19	23.19	23.08	23.10
1142	AMEX	HDEF	Thu, Dec 24, 2020	22.87	22.95	22.87	22.93
1141	AMEX	HDEF	Wed, Dec 23, 2020	22.79	22.95	22.79	22.92
1140	AMEX	HDEF	Tue, Dec 22, 2020	22.64	22.67	22.59	22.64
1139	AMEX	HDEF	Mon, Dec 21, 2020	22.65	22.75	22.42	22.71
1138	AMEX	HDEF	Fri, Dec 18, 2020	23.24	23.24	23.07	23.07
1137	AMEX	HDEF	Thu, Dec 17, 2020	23.49	23.51	23.43	23.19
1136	AMEX	HDEF	Wed, Dec 16, 2020	23.28	23.38	23.26	23.36
1135	AMEX	HDEF	Tue, Dec 15, 2020	23.08	23.18	23.00	23.16
1134	AMEX	HDEF	Mon, Dec 14, 2020	23.23	23.23	22.99	23.05
1133	AMEX	HDEF	Fri, Dec 11, 2020	23.04	23.07	22.95	23.04
1132	AMEX	HDEF	Thu, Dec 10, 2020	23.16	23.31	23.16	23.28
1131	AMEX	HDEF	Wed, Dec 9, 2020	23.21	23.21	23.03	23.14
1130	AMEX	HDEF	Tue, Dec 8, 2020	22.97	23.14	22.97	23.10
1129	AMEX	HDEF	Mon, Dec 7, 2020	23.09	23.10	22.97	23.04
1128	AMEX	HDEF	Fri, Dec 4, 2020	23.10	23.19	23.08	23.11
1127	AMEX	HDEF	Thu, Dec 3, 2020	23.00	23.08	22.95	22.98
1126	AMEX	HDEF	Wed, Dec 2, 2020	22.81	22.99	22.81	22.90
1125	AMEX	HDEF	Tue, Dec 1, 2020	22.75	22.91	22.75	22.86
1124	AMEX	HDEF	Mon, Nov 30, 2020	22.93	22.94	22.47	22.47
1123	AMEX	HDEF	Fri, Nov 27, 2020	22.97	23.08	22.97	23.08
1122	AMEX	HDEF	Wed, Nov 25, 2020	22.97	23.10	22.91	23.07
1121	AMEX	HDEF	Tue, Nov 24, 2020	22.94	23.14	22.93	23.12
1120	AMEX	HDEF	Mon, Nov 23, 2020	22.74	22.78	22.68	22.72
1119	AMEX	HDEF	Fri, Nov 20, 2020	22.59	22.68	22.59	22.66
1118	AMEX	HDEF	Thu, Nov 19, 2020	22.53	22.62	22.47	22.62
1117	AMEX	HDEF	Wed, Nov 18, 2020	22.69	22.76	22.52	22.52
1116	AMEX	HDEF	Tue, Nov 17, 2020	22.55	22.66	22.49	22.60
1115	AMEX	HDEF	Mon, Nov 16, 2020	22.46	22.52	22.43	22.50
1114	AMEX	HDEF	Fri, Nov 13, 2020	22.04	22.28	22.04	22.28
1113	AMEX	HDEF	Thu, Nov 12, 2020	22.04	22.11	21.86	21.91
1112	AMEX	HDEF	Wed, Nov 11, 2020	22.32	22.34	22.22	22.34
1111	AMEX	HDEF	Tue, Nov 10, 2020	22.07	22.29	22.07	22.20
1110	AMEX	HDEF	Mon, Nov 9, 2020	21.94	21.94	21.63	21.63
1109	AMEX	HDEF	Fri, Nov 6, 2020	20.86	20.97	20.85	20.86
1108	AMEX	HDEF	Thu, Nov 5, 2020	20.74	20.88	20.73	20.81
1107	AMEX	HDEF	Wed, Nov 4, 2020	20.37	20.65	20.37	20.54
1106	AMEX	HDEF	Tue, Nov 3, 2020	20.25	20.45	20.25	20.38
1105	AMEX	HDEF	Mon, Nov 2, 2020	19.84	19.87	19.72	19.87
1104	AMEX	HDEF	Fri, Oct 30, 2020	19.55	19.59	19.46	19.55
1103	AMEX	HDEF	Thu, Oct 29, 2020	19.56	19.64	19.45	19.61
1102	AMEX	HDEF	Wed, Oct 28, 2020	19.67	19.73	19.50	19.50
1101	AMEX	HDEF	Tue, Oct 27, 2020	20.38	20.38	20.20	20.21
1100	AMEX	HDEF	Mon, Oct 26, 2020	20.63	20.63	20.37	20.51
1099	AMEX	HDEF	Fri, Oct 23, 2020	20.75	20.75	20.62	20.71
1098	AMEX	HDEF	Thu, Oct 22, 2020	20.48	20.60	20.44	20.56
1097	AMEX	HDEF	Wed, Oct 21, 2020	20.55	20.69	20.55	20.55
1096	AMEX	HDEF	Tue, Oct 20, 2020	20.59	20.71	20.58	20.58
1095	AMEX	HDEF	Mon, Oct 19, 2020	20.69	20.71	20.49	20.51
1094	AMEX	HDEF	Fri, Oct 16, 2020	20.55	20.67	20.54	20.61
1093	AMEX	HDEF	Thu, Oct 15, 2020	20.39	20.55	20.39	20.53
1092	AMEX	HDEF	Wed, Oct 14, 2020	20.89	20.96	20.82	20.84
1091	AMEX	HDEF	Tue, Oct 13, 2020	20.93	20.95	20.84	20.86
1090	AMEX	HDEF	Mon, Oct 12, 2020	21.07	21.12	21.00	21.11
1089	AMEX	HDEF	Fri, Oct 9, 2020	20.95	21.02	20.93	21.01
1088	AMEX	HDEF	Thu, Oct 8, 2020	20.87	20.89	20.82	20.87
1087	AMEX	HDEF	Wed, Oct 7, 2020	20.74	20.80	20.73	20.79
1086	AMEX	HDEF	Tue, Oct 6, 2020	20.89	20.89	20.61	20.63
1085	AMEX	HDEF	Mon, Oct 5, 2020	20.67	20.82	20.67	20.82
1084	AMEX	HDEF	Fri, Oct 2, 2020	20.26	20.57	20.26	20.50
1083	AMEX	HDEF	Thu, Oct 1, 2020	20.39	20.44	20.34	20.42
1082	AMEX	HDEF	Wed, Sep 30, 2020	20.43	20.53	20.35	20.36
1081	AMEX	HDEF	Tue, Sep 29, 2020	20.37	20.42	20.27	20.38
1080	AMEX	HDEF	Mon, Sep 28, 2020	20.37	20.39	20.30	20.39
1079	AMEX	HDEF	Fri, Sep 25, 2020	19.85	20.04	19.76	20.02
1078	AMEX	HDEF	Thu, Sep 24, 2020	20.05	20.17	19.94	20.07
1077	AMEX	HDEF	Wed, Sep 23, 2020	20.28	20.29	20.01	20.02
1076	AMEX	HDEF	Tue, Sep 22, 2020	20.24	20.25	20.07	20.24
1075	AMEX	HDEF	Mon, Sep 21, 2020	20.31	20.31	20.11	20.29
1074	AMEX	HDEF	Fri, Sep 18, 2020	21.04	21.04	20.77	20.85
1073	AMEX	HDEF	Thu, Sep 17, 2020	21.14	21.28	21.14	21.01
1072	AMEX	HDEF	Wed, Sep 16, 2020	21.38	21.44	21.28	21.31
1071	AMEX	HDEF	Tue, Sep 15, 2020	21.40	21.42	21.31	21.32
1070	AMEX	HDEF	Mon, Sep 14, 2020	21.28	21.28	21.17	21.17
1069	AMEX	HDEF	Fri, Sep 11, 2020	21.16	21.23	21.08	21.16
1068	AMEX	HDEF	Thu, Sep 10, 2020	21.30	21.30	20.95	20.95
1067	AMEX	HDEF	Wed, Sep 9, 2020	21.22	21.33	21.17	21.26
1066	AMEX	HDEF	Tue, Sep 8, 2020	20.85	21.03	20.83	20.83
1065	AMEX	HDEF	Fri, Sep 4, 2020	21.09	21.15	20.75	21.08
1064	AMEX	HDEF	Thu, Sep 3, 2020	21.37	21.40	20.96	21.01
1063	AMEX	HDEF	Wed, Sep 2, 2020	21.31	21.43	21.28	21.43
1062	AMEX	HDEF	Tue, Sep 1, 2020	21.20	21.30	21.13	21.20
1061	AMEX	HDEF	Mon, Aug 31, 2020	21.35	21.37	21.20	21.27
1060	AMEX	HDEF	Fri, Aug 28, 2020	21.43	21.45	21.35	21.45
1059	AMEX	HDEF	Thu, Aug 27, 2020	21.47	21.47	21.19	21.26
1058	AMEX	HDEF	Wed, Aug 26, 2020	21.40	21.53	21.40	21.48
1057	AMEX	HDEF	Tue, Aug 25, 2020	21.53	21.55	21.32	21.42
1056	AMEX	HDEF	Mon, Aug 24, 2020	21.46	21.46	21.36	21.45
1055	AMEX	HDEF	Fri, Aug 21, 2020	21.04	21.15	21.01	21.14
1054	AMEX	HDEF	Thu, Aug 20, 2020	21.17	21.32	21.12	21.29
1053	AMEX	HDEF	Wed, Aug 19, 2020	21.48	21.50	21.30	21.30
1052	AMEX	HDEF	Tue, Aug 18, 2020	21.51	21.51	21.39	21.42
1051	AMEX	HDEF	Mon, Aug 17, 2020	21.41	21.46	21.39	21.41
1050	AMEX	HDEF	Fri, Aug 14, 2020	21.27	21.37	21.27	21.32
1049	AMEX	HDEF	Thu, Aug 13, 2020	21.53	21.58	21.37	21.41
1048	AMEX	HDEF	Wed, Aug 12, 2020	21.60	21.77	21.59	21.68
1047	AMEX	HDEF	Tue, Aug 11, 2020	21.40	21.43	21.12	21.12
1046	AMEX	HDEF	Mon, Aug 10, 2020	20.93	21.03	20.93	21.03
1045	AMEX	HDEF	Fri, Aug 7, 2020	20.78	20.91	20.78	20.91
1044	AMEX	HDEF	Thu, Aug 6, 2020	20.91	21.08	20.89	21.04
1043	AMEX	HDEF	Wed, Aug 5, 2020	21.09	21.16	21.01	21.02
1042	AMEX	HDEF	Tue, Aug 4, 2020	20.74	20.93	20.74	20.92
1041	AMEX	HDEF	Mon, Aug 3, 2020	20.62	20.83	20.62	20.83
1040	AMEX	HDEF	Fri, Jul 31, 2020	20.69	20.75	20.31	20.43
1039	AMEX	HDEF	Thu, Jul 30, 2020	20.73	20.87	20.53	20.87
1038	AMEX	HDEF	Wed, Jul 29, 2020	21.04	21.18	21.01	21.13
1037	AMEX	HDEF	Tue, Jul 28, 2020	21.02	21.09	21.00	21.01
1036	AMEX	HDEF	Mon, Jul 27, 2020	20.99	21.09	20.99	21.06
1035	AMEX	HDEF	Fri, Jul 24, 2020	20.79	20.88	20.78	20.81
1034	AMEX	HDEF	Thu, Jul 23, 2020	20.95	21.01	20.80	20.83
1033	AMEX	HDEF	Wed, Jul 22, 2020	21.01	21.06	21.01	21.05
1032	AMEX	HDEF	Tue, Jul 21, 2020	21.10	21.15	21.03	21.03
1031	AMEX	HDEF	Mon, Jul 20, 2020	20.99	21.06	20.96	21.06
1030	AMEX	HDEF	Fri, Jul 17, 2020	20.96	21.04	20.95	21.00
1029	AMEX	HDEF	Thu, Jul 16, 2020	20.91	21.05	20.91	20.95
1028	AMEX	HDEF	Wed, Jul 15, 2020	21.07	21.16	20.97	21.06
1027	AMEX	HDEF	Tue, Jul 14, 2020	20.57	20.92	20.57	20.90
1026	AMEX	HDEF	Mon, Jul 13, 2020	20.71	20.80	20.41	20.46
1025	AMEX	HDEF	Fri, Jul 10, 2020	20.38	20.56	20.38	20.55
1024	AMEX	HDEF	Thu, Jul 9, 2020	20.64	20.64	20.31	20.41
1023	AMEX	HDEF	Wed, Jul 8, 2020	20.54	20.76	20.52	20.75
1022	AMEX	HDEF	Tue, Jul 7, 2020	20.70	20.77	20.54	20.54
1021	AMEX	HDEF	Mon, Jul 6, 2020	20.91	20.96	20.86	20.91
1020	AMEX	HDEF	Thu, Jul 2, 2020	20.76	20.80	20.63	20.69
1019	AMEX	HDEF	Wed, Jul 1, 2020	20.35	20.47	20.35	20.44
1018	AMEX	HDEF	Tue, Jun 30, 2020	20.26	20.45	20.26	20.38
1017	AMEX	HDEF	Mon, Jun 29, 2020	20.28	20.37	20.28	20.35
1016	AMEX	HDEF	Fri, Jun 26, 2020	20.52	20.52	20.18	20.18
1015	AMEX	HDEF	Thu, Jun 25, 2020	20.54	20.79	20.52	20.53
1014	AMEX	HDEF	Wed, Jun 24, 2020	20.75	20.77	20.48	20.53
1013	AMEX	HDEF	Tue, Jun 23, 2020	21.13	21.17	20.99	20.99
1012	AMEX	HDEF	Mon, Jun 22, 2020	20.77	21.02	20.77	20.90
1011	AMEX	HDEF	Fri, Jun 19, 2020	20.99	20.99	20.61	20.65
1010	AMEX	HDEF	Thu, Jun 18, 2020	20.74	20.89	20.72	20.78
1009	AMEX	HDEF	Wed, Jun 17, 2020	21.08	21.08	20.93	20.93
1008	AMEX	HDEF	Tue, Jun 16, 2020	21.08	21.12	20.81	20.90
1007	AMEX	HDEF	Mon, Jun 15, 2020	20.32	20.71	20.20	20.68
1006	AMEX	HDEF	Fri, Jun 12, 2020	20.78	20.84	20.34	20.61
1005	AMEX	HDEF	Thu, Jun 11, 2020	20.80	20.87	20.20	20.24
1004	AMEX	HDEF	Wed, Jun 10, 2020	21.51	21.60	21.40	21.43
1003	AMEX	HDEF	Tue, Jun 9, 2020	21.35	21.52	21.35	21.46
1002	AMEX	HDEF	Mon, Jun 8, 2020	21.66	21.76	21.55	21.76
1001	AMEX	HDEF	Fri, Jun 5, 2020	21.43	21.56	21.38	21.41
1000	AMEX	HDEF	Thu, Jun 4, 2020	21.01	21.12	20.98	21.00
999	AMEX	HDEF	Wed, Jun 3, 2020	20.95	21.19	20.94	21.15
998	AMEX	HDEF	Tue, Jun 2, 2020	20.53	20.66	20.53	20.66
997	AMEX	HDEF	Mon, Jun 1, 2020	20.02	20.38	20.02	20.38
996	AMEX	HDEF	Fri, May 29, 2020	19.86	20.00	19.74	19.90
995	AMEX	HDEF	Thu, May 28, 2020	20.11	20.23	20.01	20.01
994	AMEX	HDEF	Wed, May 27, 2020	19.86	19.91	19.70	19.88
993	AMEX	HDEF	Tue, May 26, 2020	19.55	19.63	19.51	19.53
992	AMEX	HDEF	Fri, May 22, 2020	18.99	19.09	18.91	19.09
991	AMEX	HDEF	Thu, May 21, 2020	19.23	19.26	19.04	19.10
990	AMEX	HDEF	Wed, May 20, 2020	19.32	19.44	19.29	19.33
989	AMEX	HDEF	Tue, May 19, 2020	19.19	19.30	19.08	19.08
988	AMEX	HDEF	Mon, May 18, 2020	18.98	19.33	18.89	19.31
987	AMEX	HDEF	Fri, May 15, 2020	18.44	18.54	18.37	18.51
986	AMEX	HDEF	Thu, May 14, 2020	18.15	18.50	18.11	18.50
985	AMEX	HDEF	Wed, May 13, 2020	18.92	18.95	18.58	18.66
984	AMEX	HDEF	Tue, May 12, 2020	19.15	19.15	18.87	18.90
983	AMEX	HDEF	Mon, May 11, 2020	19.05	19.16	19.00	19.11
982	AMEX	HDEF	Fri, May 8, 2020	19.10	19.20	19.07	19.16
981	AMEX	HDEF	Thu, May 7, 2020	18.92	19.02	18.86	18.93
980	AMEX	HDEF	Wed, May 6, 2020	19.13	19.13	18.77	18.84
979	AMEX	HDEF	Tue, May 5, 2020	19.03	19.11	18.91	18.96
978	AMEX	HDEF	Mon, May 4, 2020	18.81	18.94	18.79	18.94
977	AMEX	HDEF	Fri, May 1, 2020	19.15	19.26	18.83	18.94
976	AMEX	HDEF	Thu, Apr 30, 2020	19.54	19.55	19.27	19.36
975	AMEX	HDEF	Wed, Apr 29, 2020	19.70	19.86	19.70	19.83
974	AMEX	HDEF	Tue, Apr 28, 2020	19.50	19.50	19.25	19.25
973	AMEX	HDEF	Mon, Apr 27, 2020	18.97	19.10	18.91	19.07
972	AMEX	HDEF	Fri, Apr 24, 2020	18.82	18.88	18.66	18.84
971	AMEX	HDEF	Thu, Apr 23, 2020	18.72	18.95	18.56	18.64
970	AMEX	HDEF	Wed, Apr 22, 2020	18.65	18.65	18.53	18.64
969	AMEX	HDEF	Tue, Apr 21, 2020	18.35	18.53	18.23	18.32
968	AMEX	HDEF	Mon, Apr 20, 2020	18.75	19.00	18.64	18.71
967	AMEX	HDEF	Fri, Apr 17, 2020	19.01	19.07	18.91	19.04
966	AMEX	HDEF	Thu, Apr 16, 2020	18.61	18.67	18.44	18.55
965	AMEX	HDEF	Wed, Apr 15, 2020	18.56	18.66	18.45	18.57
964	AMEX	HDEF	Tue, Apr 14, 2020	19.19	19.37	19.11	19.11
963	AMEX	HDEF	Mon, Apr 13, 2020	19.01	19.08	18.86	18.92
962	AMEX	HDEF	Thu, Apr 9, 2020	18.90	19.17	18.90	19.13
961	AMEX	HDEF	Wed, Apr 8, 2020	18.46	18.67	18.42	18.67
960	AMEX	HDEF	Tue, Apr 7, 2020	18.94	18.94	18.46	18.46
959	AMEX	HDEF	Mon, Apr 6, 2020	18.06	18.41	18.04	18.41
958	AMEX	HDEF	Fri, Apr 3, 2020	17.68	17.68	17.39	17.54
957	AMEX	HDEF	Thu, Apr 2, 2020	17.68	18.13	17.67	18.03
956	AMEX	HDEF	Wed, Apr 1, 2020	17.76	18.02	17.50	17.75
955	AMEX	HDEF	Tue, Mar 31, 2020	18.15	18.55	18.15	18.43
954	AMEX	HDEF	Mon, Mar 30, 2020	17.95	18.41	17.95	18.41
953	AMEX	HDEF	Fri, Mar 27, 2020	17.73	18.32	17.73	18.03
952	AMEX	HDEF	Thu, Mar 26, 2020	17.98	18.70	17.95	18.66
951	AMEX	HDEF	Wed, Mar 25, 2020	17.39	18.10	17.23	17.84
950	AMEX	HDEF	Tue, Mar 24, 2020	17.03	17.19	16.71	17.18
949	AMEX	HDEF	Mon, Mar 23, 2020	15.83	16.04	15.57	15.71
948	AMEX	HDEF	Fri, Mar 20, 2020	16.79	16.79	15.88	15.92
947	AMEX	HDEF	Thu, Mar 19, 2020	16.09	16.71	15.79	16.19
946	AMEX	HDEF	Wed, Mar 18, 2020	16.20	16.71	15.63	16.36
945	AMEX	HDEF	Tue, Mar 17, 2020	16.81	17.47	16.65	17.29
944	AMEX	HDEF	Mon, Mar 16, 2020	15.70	17.32	15.23	16.48
943	AMEX	HDEF	Fri, Mar 13, 2020	18.56	18.59	17.59	18.44
942	AMEX	HDEF	Thu, Mar 12, 2020	18.10	18.45	17.27	17.61
941	AMEX	HDEF	Wed, Mar 11, 2020	20.29	20.29	19.65	19.77
940	AMEX	HDEF	Tue, Mar 10, 2020	20.69	20.80	20.15	20.80
939	AMEX	HDEF	Mon, Mar 9, 2020	20.27	20.72	19.92	20.07
938	AMEX	HDEF	Fri, Mar 6, 2020	21.72	21.92	21.67	21.91
937	AMEX	HDEF	Thu, Mar 5, 2020	22.27	22.48	22.11	22.22
936	AMEX	HDEF	Wed, Mar 4, 2020	22.48	22.85	22.43	22.85
935	AMEX	HDEF	Tue, Mar 3, 2020	22.31	22.54	21.91	22.00
934	AMEX	HDEF	Mon, Mar 2, 2020	21.85	22.24	21.77	22.24
933	AMEX	HDEF	Fri, Feb 28, 2020	21.56	21.88	21.38	21.88
932	AMEX	HDEF	Thu, Feb 27, 2020	22.45	22.65	22.13	22.13
931	AMEX	HDEF	Wed, Feb 26, 2020	22.90	23.06	22.76	22.78
930	AMEX	HDEF	Tue, Feb 25, 2020	23.18	23.21	22.66	22.68
929	AMEX	HDEF	Mon, Feb 24, 2020	23.29	23.35	23.15	23.22
928	AMEX	HDEF	Fri, Feb 21, 2020	24.02	24.10	23.99	24.06
927	AMEX	HDEF	Thu, Feb 20, 2020	24.10	24.16	23.99	24.07
926	AMEX	HDEF	Wed, Feb 19, 2020	24.23	24.24	24.20	24.24
925	AMEX	HDEF	Tue, Feb 18, 2020	24.23	24.23	24.13	24.15
924	AMEX	HDEF	Fri, Feb 14, 2020	24.24	24.25	24.20	24.25
923	AMEX	HDEF	Thu, Feb 13, 2020	24.13	24.24	24.12	24.17
922	AMEX	HDEF	Wed, Feb 12, 2020	24.32	24.34	24.29	24.34
921	AMEX	HDEF	Tue, Feb 11, 2020	24.23	24.27	24.20	24.23
920	AMEX	HDEF	Mon, Feb 10, 2020	24.14	24.14	23.97	24.05
919	AMEX	HDEF	Fri, Feb 7, 2020	24.21	24.21	23.97	23.98
918	AMEX	HDEF	Thu, Feb 6, 2020	24.25	24.26	24.19	24.23
917	AMEX	HDEF	Wed, Feb 5, 2020	24.22	24.22	24.13	24.18
916	AMEX	HDEF	Tue, Feb 4, 2020	24.01	24.06	23.97	24.01
915	AMEX	HDEF	Mon, Feb 3, 2020	23.73	23.86	23.72	23.72
914	AMEX	HDEF	Fri, Jan 31, 2020	23.94	23.94	23.70	23.77
913	AMEX	HDEF	Thu, Jan 30, 2020	23.98	24.16	23.97	24.16
912	AMEX	HDEF	Wed, Jan 29, 2020	24.25	24.25	24.14	24.17
911	AMEX	HDEF	Tue, Jan 28, 2020	24.09	24.17	24.04	24.17
910	AMEX	HDEF	Mon, Jan 27, 2020	24.00	24.06	23.95	23.98
909	AMEX	HDEF	Fri, Jan 24, 2020	24.71	24.71	24.45	24.49
908	AMEX	HDEF	Thu, Jan 23, 2020	24.60	24.63	24.47	24.61
907	AMEX	HDEF	Wed, Jan 22, 2020	24.74	24.77	24.70	24.70
906	AMEX	HDEF	Tue, Jan 21, 2020	24.73	24.75	24.64	24.64
905	AMEX	HDEF	Fri, Jan 17, 2020	24.81	24.85	24.79	24.83
904	AMEX	HDEF	Thu, Jan 16, 2020	24.62	24.69	24.61	24.69
903	AMEX	HDEF	Wed, Jan 15, 2020	24.56	24.63	24.56	24.57
902	AMEX	HDEF	Tue, Jan 14, 2020	24.56	24.69	24.56	24.61
901	AMEX	HDEF	Mon, Jan 13, 2020	24.64	24.69	24.56	24.68
900	AMEX	HDEF	Fri, Jan 10, 2020	24.60	24.70	24.57	24.60
899	AMEX	HDEF	Thu, Jan 9, 2020	24.59	24.61	24.51	24.59
898	AMEX	HDEF	Wed, Jan 8, 2020	24.65	24.68	24.52	24.61
897	AMEX	HDEF	Tue, Jan 7, 2020	24.66	24.66	24.53	24.56
896	AMEX	HDEF	Mon, Jan 6, 2020	24.54	24.71	24.54	24.66
895	AMEX	HDEF	Fri, Jan 3, 2020	24.63	24.83	24.58	24.63
894	AMEX	HDEF	Thu, Jan 2, 2020	24.87	24.91	24.80	24.91
893	AMEX	HDEF	Tue, Dec 31, 2019	24.54	24.68	24.54	24.68
892	AMEX	HDEF	Mon, Dec 30, 2019	24.75	24.82	24.58	24.59
891	AMEX	HDEF	Fri, Dec 27, 2019	24.75	24.89	24.71	24.75
890	AMEX	HDEF	Thu, Dec 26, 2019	24.58	24.76	24.58	24.66
889	AMEX	HDEF	Tue, Dec 24, 2019	24.53	24.63	24.53	24.54
888	AMEX	HDEF	Mon, Dec 23, 2019	24.60	24.63	24.54	24.56
887	AMEX	HDEF	Fri, Dec 20, 2019	24.59	24.62	24.59	24.60
886	AMEX	HDEF	Thu, Dec 19, 2019	24.77	24.77	24.62	24.50
885	AMEX	HDEF	Wed, Dec 18, 2019	24.75	24.76	24.67	24.71
884	AMEX	HDEF	Tue, Dec 17, 2019	24.80	24.80	24.71	24.75
883	AMEX	HDEF	Mon, Dec 16, 2019	24.93	24.94	24.85	24.88
882	AMEX	HDEF	Fri, Dec 13, 2019	24.59	24.73	24.55	24.60
881	AMEX	HDEF	Thu, Dec 12, 2019	24.22	24.32	24.17	24.29
880	AMEX	HDEF	Wed, Dec 11, 2019	23.99	24.18	23.99	24.17
879	AMEX	HDEF	Tue, Dec 10, 2019	23.90	24.02	23.90	23.99
878	AMEX	HDEF	Mon, Dec 9, 2019	24.04	24.04	23.91	23.92
877	AMEX	HDEF	Fri, Dec 6, 2019	24.00	24.00	23.96	23.99
876	AMEX	HDEF	Thu, Dec 5, 2019	23.94	23.94	23.76	23.80
875	AMEX	HDEF	Wed, Dec 4, 2019	23.80	23.82	23.76	23.81
874	AMEX	HDEF	Tue, Dec 3, 2019	23.49	23.62	23.44	23.59
873	AMEX	HDEF	Mon, Dec 2, 2019	23.85	23.85	23.63	23.64
872	AMEX	HDEF	Fri, Nov 29, 2019	23.90	23.90	23.85	23.85
871	AMEX	HDEF	Wed, Nov 27, 2019	23.96	24.04	23.96	24.01
870	AMEX	HDEF	Tue, Nov 26, 2019	23.86	23.94	23.86	23.92
869	AMEX	HDEF	Mon, Nov 25, 2019	23.89	24.00	23.89	23.99
868	AMEX	HDEF	Fri, Nov 22, 2019	23.83	23.86	23.76	23.79
867	AMEX	HDEF	Thu, Nov 21, 2019	23.72	23.79	23.68	23.75
866	AMEX	HDEF	Wed, Nov 20, 2019	23.82	23.82	23.67	23.70
865	AMEX	HDEF	Tue, Nov 19, 2019	24.00	24.00	23.84	23.89
864	AMEX	HDEF	Mon, Nov 18, 2019	23.88	23.96	23.82	23.95
863	AMEX	HDEF	Fri, Nov 15, 2019	23.69	23.84	23.69	23.81
862	AMEX	HDEF	Thu, Nov 14, 2019	23.74	23.74	23.61	23.67
861	AMEX	HDEF	Wed, Nov 13, 2019	23.75	23.82	23.71	23.76
860	AMEX	HDEF	Tue, Nov 12, 2019	23.90	23.96	23.84	23.87
859	AMEX	HDEF	Mon, Nov 11, 2019	23.84	23.89	23.83	23.89
858	AMEX	HDEF	Fri, Nov 8, 2019	23.93	23.93	23.82	23.91
857	AMEX	HDEF	Thu, Nov 7, 2019	24.00	24.04	23.94	23.94
856	AMEX	HDEF	Wed, Nov 6, 2019	23.91	23.97	23.88	23.90
855	AMEX	HDEF	Tue, Nov 5, 2019	23.95	24.02	23.91	23.95
854	AMEX	HDEF	Mon, Nov 4, 2019	24.16	24.16	23.96	23.97
853	AMEX	HDEF	Fri, Nov 1, 2019	24.01	24.01	23.85	23.88
852	AMEX	HDEF	Thu, Oct 31, 2019	23.84	23.84	23.69	23.75
851	AMEX	HDEF	Wed, Oct 30, 2019	23.74	23.85	23.65	23.85
850	AMEX	HDEF	Tue, Oct 29, 2019	23.75	23.81	23.68	23.79
849	AMEX	HDEF	Mon, Oct 28, 2019	23.78	23.84	23.76	23.83
848	AMEX	HDEF	Fri, Oct 25, 2019	23.69	23.71	23.61	23.70
847	AMEX	HDEF	Thu, Oct 24, 2019	23.71	23.72	23.64	23.71
846	AMEX	HDEF	Wed, Oct 23, 2019	23.49	23.51	23.44	23.51
845	AMEX	HDEF	Tue, Oct 22, 2019	23.45	23.51	23.37	23.37
844	AMEX	HDEF	Mon, Oct 21, 2019	23.41	23.46	23.39	23.39
843	AMEX	HDEF	Fri, Oct 18, 2019	23.37	23.37	23.16	23.26
842	AMEX	HDEF	Thu, Oct 17, 2019	23.21	23.28	23.18	23.24
841	AMEX	HDEF	Wed, Oct 16, 2019	23.08	23.14	23.01	23.08
840	AMEX	HDEF	Tue, Oct 15, 2019	22.88	23.14	22.84	23.10
839	AMEX	HDEF	Mon, Oct 14, 2019	22.76	22.83	22.76	22.81
838	AMEX	HDEF	Fri, Oct 11, 2019	22.91	22.98	22.78	22.91
837	AMEX	HDEF	Thu, Oct 10, 2019	22.20	22.40	22.20	22.39
836	AMEX	HDEF	Wed, Oct 9, 2019	22.25	22.25	22.14	22.19
835	AMEX	HDEF	Tue, Oct 8, 2019	22.12	22.17	22.05	22.06
834	AMEX	HDEF	Mon, Oct 7, 2019	22.31	22.36	22.29	22.32
833	AMEX	HDEF	Fri, Oct 4, 2019	22.11	22.27	22.11	22.27
832	AMEX	HDEF	Thu, Oct 3, 2019	22.00	22.17	22.00	22.15
831	AMEX	HDEF	Wed, Oct 2, 2019	22.16	22.20	22.00	22.02
830	AMEX	HDEF	Tue, Oct 1, 2019	22.75	22.75	22.48	22.52
829	AMEX	HDEF	Mon, Sep 30, 2019	22.73	22.77	22.69	22.71
828	AMEX	HDEF	Fri, Sep 27, 2019	22.67	22.72	22.60	22.62
827	AMEX	HDEF	Thu, Sep 26, 2019	22.63	22.67	22.61	22.64
826	AMEX	HDEF	Wed, Sep 25, 2019	22.61	22.61	22.48	22.60
825	AMEX	HDEF	Tue, Sep 24, 2019	22.87	22.87	22.64	22.70
824	AMEX	HDEF	Mon, Sep 23, 2019	22.70	22.80	22.70	22.80
823	AMEX	HDEF	Fri, Sep 20, 2019	22.89	22.91	22.85	22.85
822	AMEX	HDEF	Thu, Sep 19, 2019	23.05	23.06	23.03	22.85
821	AMEX	HDEF	Wed, Sep 18, 2019	22.97	22.97	22.86	22.92
820	AMEX	HDEF	Tue, Sep 17, 2019	22.78	22.95	22.78	22.93
819	AMEX	HDEF	Mon, Sep 16, 2019	22.88	22.92	22.85	22.85
818	AMEX	HDEF	Fri, Sep 13, 2019	22.97	23.03	22.97	23.01
817	AMEX	HDEF	Thu, Sep 12, 2019	22.78	22.87	22.67	22.84
816	AMEX	HDEF	Wed, Sep 11, 2019	22.71	22.75	22.67	22.75
815	AMEX	HDEF	Tue, Sep 10, 2019	22.50	22.63	22.50	22.57
814	AMEX	HDEF	Mon, Sep 9, 2019	22.46	22.48	22.44	22.46
813	AMEX	HDEF	Fri, Sep 6, 2019	22.41	22.48	22.41	22.43
812	AMEX	HDEF	Thu, Sep 5, 2019	22.47	22.47	22.37	22.40
811	AMEX	HDEF	Wed, Sep 4, 2019	22.18	22.27	22.18	22.27
810	AMEX	HDEF	Tue, Sep 3, 2019	21.88	21.95	21.87	21.95
809	AMEX	HDEF	Fri, Aug 30, 2019	22.09	22.09	21.91	21.98
808	AMEX	HDEF	Thu, Aug 29, 2019	21.92	21.95	21.92	21.94
807	AMEX	HDEF	Wed, Aug 28, 2019	21.72	21.81	21.68	21.78
806	AMEX	HDEF	Tue, Aug 27, 2019	21.89	21.89	21.83	21.83
805	AMEX	HDEF	Mon, Aug 26, 2019	21.93	21.93	21.72	21.79
804	AMEX	HDEF	Fri, Aug 23, 2019	21.84	21.91	21.66	21.66
803	AMEX	HDEF	Thu, Aug 22, 2019	21.90	21.97	21.82	21.91
802	AMEX	HDEF	Wed, Aug 21, 2019	21.98	21.98	21.88	21.93
801	AMEX	HDEF	Tue, Aug 20, 2019	21.80	21.80	21.77	21.79
800	AMEX	HDEF	Mon, Aug 19, 2019	21.83	21.90	21.83	21.83
799	AMEX	HDEF	Fri, Aug 16, 2019	21.69	21.73	21.58	21.70
798	AMEX	HDEF	Thu, Aug 15, 2019	21.59	21.59	21.42	21.47
797	AMEX	HDEF	Wed, Aug 14, 2019	21.59	21.63	21.45	21.45
796	AMEX	HDEF	Tue, Aug 13, 2019	21.79	21.96	21.66	21.89
795	AMEX	HDEF	Mon, Aug 12, 2019	21.76	21.84	21.71	21.71
794	AMEX	HDEF	Fri, Aug 9, 2019	21.92	21.93	21.82	21.90
793	AMEX	HDEF	Thu, Aug 8, 2019	21.88	22.03	21.86	21.96
792	AMEX	HDEF	Wed, Aug 7, 2019	21.58	21.77	21.58	21.77
791	AMEX	HDEF	Tue, Aug 6, 2019	21.76	21.76	21.64	21.75
790	AMEX	HDEF	Mon, Aug 5, 2019	21.84	21.84	21.55	21.64
789	AMEX	HDEF	Fri, Aug 2, 2019	22.08	22.08	22.01	22.07
788	AMEX	HDEF	Thu, Aug 1, 2019	22.24	22.48	22.20	22.22
787	AMEX	HDEF	Wed, Jul 31, 2019	22.45	22.54	22.31	22.31
786	AMEX	HDEF	Tue, Jul 30, 2019	22.67	22.67	22.51	22.55
785	AMEX	HDEF	Mon, Jul 29, 2019	22.94	22.94	22.84	22.86
784	AMEX	HDEF	Fri, Jul 26, 2019	22.76	22.80	22.76	22.76
783	AMEX	HDEF	Thu, Jul 25, 2019	22.97	22.97	22.75	22.81
782	AMEX	HDEF	Wed, Jul 24, 2019	22.93	22.95	22.87	22.95
781	AMEX	HDEF	Tue, Jul 23, 2019	22.98	22.98	22.91	22.96
780	AMEX	HDEF	Mon, Jul 22, 2019	22.76	22.82	22.76	22.81
779	AMEX	HDEF	Fri, Jul 19, 2019	22.83	22.83	22.78	22.78
778	AMEX	HDEF	Thu, Jul 18, 2019	22.79	22.86	22.72	22.86
777	AMEX	HDEF	Wed, Jul 17, 2019	22.90	22.90	22.80	22.80
776	AMEX	HDEF	Tue, Jul 16, 2019	22.83	22.88	22.81	22.82
775	AMEX	HDEF	Mon, Jul 15, 2019	22.97	22.97	22.86	22.88
774	AMEX	HDEF	Fri, Jul 12, 2019	22.89	22.89	22.80	22.82
773	AMEX	HDEF	Thu, Jul 11, 2019	22.87	22.90	22.79	22.84
772	AMEX	HDEF	Wed, Jul 10, 2019	22.92	22.92	22.89	22.89
771	AMEX	HDEF	Tue, Jul 9, 2019	22.83	22.88	22.79	22.88
770	AMEX	HDEF	Mon, Jul 8, 2019	22.90	22.97	22.90	22.90
769	AMEX	HDEF	Fri, Jul 5, 2019	23.11	23.11	22.95	23.03
768	AMEX	HDEF	Wed, Jul 3, 2019	23.29	23.31	23.22	23.28
767	AMEX	HDEF	Tue, Jul 2, 2019	23.05	23.14	23.05	23.12
766	AMEX	HDEF	Mon, Jul 1, 2019	23.06	23.11	22.97	23.00
765	AMEX	HDEF	Fri, Jun 28, 2019	22.87	22.97	22.87	22.93
764	AMEX	HDEF	Thu, Jun 27, 2019	23.33	23.39	23.33	22.84
763	AMEX	HDEF	Wed, Jun 26, 2019	23.39	23.39	23.31	23.32
762	AMEX	HDEF	Tue, Jun 25, 2019	23.45	23.45	23.28	23.30
761	AMEX	HDEF	Mon, Jun 24, 2019	23.37	23.45	23.37	23.37
760	AMEX	HDEF	Fri, Jun 21, 2019	23.33	23.42	23.32	23.40
759	AMEX	HDEF	Thu, Jun 20, 2019	23.42	23.47	23.34	23.38
758	AMEX	HDEF	Wed, Jun 19, 2019	23.13	23.28	23.12	23.25
757	AMEX	HDEF	Tue, Jun 18, 2019	22.99	23.17	22.99	23.14
756	AMEX	HDEF	Mon, Jun 17, 2019	22.85	22.86	22.77	22.79
755	AMEX	HDEF	Fri, Jun 14, 2019	22.84	22.84	22.80	22.84
754	AMEX	HDEF	Thu, Jun 13, 2019	23.00	23.00	22.93	22.96
753	AMEX	HDEF	Wed, Jun 12, 2019	23.15	23.15	23.01	23.01
752	AMEX	HDEF	Tue, Jun 11, 2019	23.16	23.16	23.09	23.10
751	AMEX	HDEF	Mon, Jun 10, 2019	22.95	22.99	22.93	22.97
750	AMEX	HDEF	Fri, Jun 7, 2019	22.98	23.03	22.95	23.03
749	AMEX	HDEF	Thu, Jun 6, 2019	22.60	22.67	22.58	22.62
748	AMEX	HDEF	Wed, Jun 5, 2019	22.56	22.57	22.44	22.45
747	AMEX	HDEF	Tue, Jun 4, 2019	22.42	22.56	22.39	22.53
746	AMEX	HDEF	Mon, Jun 3, 2019	22.11	22.21	22.11	22.21
745	AMEX	HDEF	Fri, May 31, 2019	22.00	22.10	21.99	22.09
744	AMEX	HDEF	Thu, May 30, 2019	22.14	22.20	22.11	22.18
743	AMEX	HDEF	Wed, May 29, 2019	22.10	22.19	22.10	22.18
742	AMEX	HDEF	Tue, May 28, 2019	22.58	22.58	22.32	22.35
741	AMEX	HDEF	Fri, May 24, 2019	22.55	22.57	22.50	22.55
740	AMEX	HDEF	Thu, May 23, 2019	22.30	22.40	22.30	22.37
739	AMEX	HDEF	Wed, May 22, 2019	22.47	22.57	22.47	22.56
738	AMEX	HDEF	Tue, May 21, 2019	22.54	22.68	22.54	22.60
737	AMEX	HDEF	Mon, May 20, 2019	22.56	22.57	22.52	22.52
736	AMEX	HDEF	Fri, May 17, 2019	22.63	22.68	22.60	22.60
735	AMEX	HDEF	Thu, May 16, 2019	22.65	22.78	22.65	22.72
734	AMEX	HDEF	Wed, May 15, 2019	22.35	22.63	22.35	22.55
733	AMEX	HDEF	Tue, May 14, 2019	22.43	22.61	22.43	22.52
732	AMEX	HDEF	Mon, May 13, 2019	22.39	22.42	22.28	22.32
731	AMEX	HDEF	Fri, May 10, 2019	22.65	22.78	22.55	22.74
730	AMEX	HDEF	Thu, May 9, 2019	22.48	22.61	22.48	22.61
729	AMEX	HDEF	Wed, May 8, 2019	22.69	22.76	22.69	22.73
728	AMEX	HDEF	Tue, May 7, 2019	22.91	22.91	22.70	22.72
727	AMEX	HDEF	Mon, May 6, 2019	22.91	23.12	22.91	23.10
726	AMEX	HDEF	Fri, May 3, 2019	23.16	23.38	23.16	23.34
725	AMEX	HDEF	Thu, May 2, 2019	23.13	23.14	23.05	23.06
724	AMEX	HDEF	Wed, May 1, 2019	23.26	23.33	23.13	23.13
723	AMEX	HDEF	Tue, Apr 30, 2019	23.24	23.39	23.19	23.32
722	AMEX	HDEF	Mon, Apr 29, 2019	23.18	23.24	23.17	23.23
721	AMEX	HDEF	Fri, Apr 26, 2019	23.20	23.22	23.16	23.20
720	AMEX	HDEF	Thu, Apr 25, 2019	23.05	23.13	23.05	23.12
719	AMEX	HDEF	Wed, Apr 24, 2019	23.23	23.23	23.09	23.15
718	AMEX	HDEF	Tue, Apr 23, 2019	23.31	23.41	23.31	23.41
717	AMEX	HDEF	Mon, Apr 22, 2019	23.42	23.42	23.30	23.37
716	AMEX	HDEF	Thu, Apr 18, 2019	23.42	23.42	23.37	23.37
715	AMEX	HDEF	Wed, Apr 17, 2019	23.43	23.46	23.39	23.45
714	AMEX	HDEF	Tue, Apr 16, 2019	23.46	23.46	23.38	23.39
713	AMEX	HDEF	Mon, Apr 15, 2019	23.40	23.44	23.37	23.41
712	AMEX	HDEF	Fri, Apr 12, 2019	23.37	23.42	23.37	23.40
711	AMEX	HDEF	Thu, Apr 11, 2019	23.31	23.31	23.22	23.22
710	AMEX	HDEF	Wed, Apr 10, 2019	23.24	23.35	23.24	23.33
709	AMEX	HDEF	Tue, Apr 9, 2019	23.27	23.27	23.21	23.23
708	AMEX	HDEF	Mon, Apr 8, 2019	23.33	23.36	23.28	23.32
707	AMEX	HDEF	Fri, Apr 5, 2019	23.30	23.32	23.27	23.30
706	AMEX	HDEF	Thu, Apr 4, 2019	23.23	23.32	23.23	23.26
705	AMEX	HDEF	Wed, Apr 3, 2019	23.38	23.38	23.28	23.29
704	AMEX	HDEF	Tue, Apr 2, 2019	23.08	23.14	23.03	23.14
703	AMEX	HDEF	Mon, Apr 1, 2019	23.00	23.05	22.99	23.04
702	AMEX	HDEF	Fri, Mar 29, 2019	22.80	22.81	22.71	22.74
701	AMEX	HDEF	Thu, Mar 28, 2019	22.82	22.82	22.75	22.79
700	AMEX	HDEF	Wed, Mar 27, 2019	22.79	22.86	22.71	22.80
699	AMEX	HDEF	Tue, Mar 26, 2019	22.85	22.85	22.74	22.76
698	AMEX	HDEF	Mon, Mar 25, 2019	22.69	22.80	22.68	22.70
697	AMEX	HDEF	Fri, Mar 22, 2019	22.83	22.84	22.69	22.71
696	AMEX	HDEF	Thu, Mar 21, 2019	23.03	23.10	23.01	23.10
695	AMEX	HDEF	Wed, Mar 20, 2019	23.11	23.24	23.01	23.15
694	AMEX	HDEF	Tue, Mar 19, 2019	23.26	23.33	23.17	23.17
693	AMEX	HDEF	Mon, Mar 18, 2019	23.01	23.14	23.01	23.12
692	AMEX	HDEF	Fri, Mar 15, 2019	22.99	23.04	22.94	23.01
691	AMEX	HDEF	Thu, Mar 14, 2019	23.00	23.01	22.98	22.78
690	AMEX	HDEF	Wed, Mar 13, 2019	22.80	22.97	22.80	22.97
689	AMEX	HDEF	Tue, Mar 12, 2019	22.73	22.77	22.73	22.76
688	AMEX	HDEF	Mon, Mar 11, 2019	22.58	22.75	22.58	22.75
687	AMEX	HDEF	Fri, Mar 8, 2019	22.50	22.58	22.50	22.58
686	AMEX	HDEF	Thu, Mar 7, 2019	22.76	22.76	22.56	22.56
685	AMEX	HDEF	Wed, Mar 6, 2019	22.96	22.96	22.87	22.87
684	AMEX	HDEF	Tue, Mar 5, 2019	22.87	22.94	22.87	22.94
683	AMEX	HDEF	Mon, Mar 4, 2019	22.92	22.98	22.83	22.91
682	AMEX	HDEF	Fri, Mar 1, 2019	22.92	22.99	22.89	22.93
681	AMEX	HDEF	Thu, Feb 28, 2019	22.76	22.85	22.76	22.80
680	AMEX	HDEF	Wed, Feb 27, 2019	22.88	22.88	22.81	22.82
679	AMEX	HDEF	Tue, Feb 26, 2019	22.87	22.91	22.85	22.90
678	AMEX	HDEF	Mon, Feb 25, 2019	22.72	22.78	22.72	22.73
677	AMEX	HDEF	Fri, Feb 22, 2019	22.61	22.67	22.61	22.64
676	AMEX	HDEF	Thu, Feb 21, 2019	22.54	22.58	22.52	22.54
675	AMEX	HDEF	Wed, Feb 20, 2019	22.49	22.70	22.49	22.62
674	AMEX	HDEF	Tue, Feb 19, 2019	22.32	22.55	22.32	22.52
673	AMEX	HDEF	Fri, Feb 15, 2019	22.40	22.40	22.29	22.39
672	AMEX	HDEF	Thu, Feb 14, 2019	22.00	22.15	22.00	22.11
671	AMEX	HDEF	Wed, Feb 13, 2019	22.12	22.13	22.05	22.05
670	AMEX	HDEF	Tue, Feb 12, 2019	21.99	22.08	21.99	22.06
669	AMEX	HDEF	Mon, Feb 11, 2019	21.86	21.86	21.82	21.82
668	AMEX	HDEF	Fri, Feb 8, 2019	21.85	21.91	21.84	21.91
667	AMEX	HDEF	Thu, Feb 7, 2019	22.01	22.10	21.94	21.99
666	AMEX	HDEF	Wed, Feb 6, 2019	22.25	22.30	22.20	22.22
665	AMEX	HDEF	Tue, Feb 5, 2019	22.24	22.33	22.20	22.33
664	AMEX	HDEF	Mon, Feb 4, 2019	22.06	22.17	22.06	22.17
663	AMEX	HDEF	Fri, Feb 1, 2019	22.11	22.18	22.11	22.14
662	AMEX	HDEF	Thu, Jan 31, 2019	22.08	22.15	22.08	22.12
661	AMEX	HDEF	Wed, Jan 30, 2019	21.98	22.17	21.98	22.14
660	AMEX	HDEF	Tue, Jan 29, 2019	21.94	22.01	21.93	21.93
659	AMEX	HDEF	Mon, Jan 28, 2019	21.82	21.88	21.77	21.84
658	AMEX	HDEF	Fri, Jan 25, 2019	21.79	21.96	21.79	21.90
657	AMEX	HDEF	Thu, Jan 24, 2019	21.65	21.66	21.60	21.65
656	AMEX	HDEF	Wed, Jan 23, 2019	21.63	21.74	21.61	21.64
655	AMEX	HDEF	Tue, Jan 22, 2019	21.77	21.77	21.49	21.49
654	AMEX	HDEF	Fri, Jan 18, 2019	21.73	21.82	21.72	21.81
653	AMEX	HDEF	Thu, Jan 17, 2019	21.26	21.47	21.26	21.45
652	AMEX	HDEF	Wed, Jan 16, 2019	21.44	21.45	21.40	21.42
651	AMEX	HDEF	Tue, Jan 15, 2019	21.25	21.42	21.22	21.34
650	AMEX	HDEF	Mon, Jan 14, 2019	21.27	21.37	21.23	21.28
649	AMEX	HDEF	Fri, Jan 11, 2019	21.34	21.44	21.31	21.39
648	AMEX	HDEF	Thu, Jan 10, 2019	21.46	21.59	21.31	21.55
647	AMEX	HDEF	Wed, Jan 9, 2019	21.35	21.48	21.35	21.45
646	AMEX	HDEF	Tue, Jan 8, 2019	21.23	21.23	21.11	21.21
645	AMEX	HDEF	Mon, Jan 7, 2019	20.99	21.17	20.99	21.14
644	AMEX	HDEF	Fri, Jan 4, 2019	20.78	21.14	20.78	21.08
643	AMEX	HDEF	Thu, Jan 3, 2019	20.50	20.65	20.50	20.55
642	AMEX	HDEF	Wed, Jan 2, 2019	20.41	20.63	20.41	20.57
641	AMEX	HDEF	Mon, Dec 31, 2018	20.67	20.72	20.59	20.64
640	AMEX	HDEF	Fri, Dec 28, 2018	20.54	20.77	20.54	20.67
639	AMEX	HDEF	Thu, Dec 27, 2018	20.25	20.46	20.10	20.46
638	AMEX	HDEF	Wed, Dec 26, 2018	20.10	20.63	20.10	20.57
637	AMEX	HDEF	Mon, Dec 24, 2018	20.61	20.64	20.21	20.25
636	AMEX	HDEF	Fri, Dec 21, 2018	20.53	20.64	20.38	20.38
635	AMEX	HDEF	Thu, Dec 20, 2018	20.70	20.76	20.59	20.60
634	AMEX	HDEF	Wed, Dec 19, 2018	20.96	21.00	20.59	20.60
633	AMEX	HDEF	Tue, Dec 18, 2018	21.04	21.16	21.00	20.71
632	AMEX	HDEF	Mon, Dec 17, 2018	21.13	21.17	20.92	20.96
631	AMEX	HDEF	Fri, Dec 14, 2018	21.13	21.18	21.10	21.11
630	AMEX	HDEF	Thu, Dec 13, 2018	21.33	21.41	21.30	21.36
629	AMEX	HDEF	Wed, Dec 12, 2018	21.29	21.44	21.29	21.33
628	AMEX	HDEF	Tue, Dec 11, 2018	21.04	21.16	20.94	21.01
627	AMEX	HDEF	Mon, Dec 10, 2018	20.91	20.97	20.73	20.97
626	AMEX	HDEF	Fri, Dec 7, 2018	21.16	21.31	21.06	21.07
625	AMEX	HDEF	Thu, Dec 6, 2018	21.16	21.32	21.01	21.26
624	AMEX	HDEF	Tue, Dec 4, 2018	21.67	21.69	21.64	21.64
623	AMEX	HDEF	Mon, Dec 3, 2018	22.14	22.14	22.00	22.00
622	AMEX	HDEF	Fri, Nov 30, 2018	21.84	21.98	21.84	21.94
621	AMEX	HDEF	Thu, Nov 29, 2018	22.00	22.10	20.49	22.10
620	AMEX	HDEF	Wed, Nov 28, 2018	21.89	22.22	21.82	22.22
619	AMEX	HDEF	Tue, Nov 27, 2018	21.86	21.98	21.84	21.98
618	AMEX	HDEF	Mon, Nov 26, 2018	22.03	22.12	22.03	22.07
617	AMEX	HDEF	Fri, Nov 23, 2018	21.61	21.88	21.61	21.84
616	AMEX	HDEF	Wed, Nov 21, 2018	22.01	22.04	21.95	22.03
615	AMEX	HDEF	Tue, Nov 20, 2018	21.90	21.97	21.82	21.85
614	AMEX	HDEF	Mon, Nov 19, 2018	22.25	22.32	22.09	22.17
613	AMEX	HDEF	Fri, Nov 16, 2018	22.10	22.33	22.10	22.33
612	AMEX	HDEF	Thu, Nov 15, 2018	22.00	22.32	22.00	22.28
611	AMEX	HDEF	Wed, Nov 14, 2018	22.42	22.42	22.26	22.41
610	AMEX	HDEF	Tue, Nov 13, 2018	22.21	22.39	22.21	22.26
609	AMEX	HDEF	Mon, Nov 12, 2018	22.23	22.26	22.14	22.19
608	AMEX	HDEF	Fri, Nov 9, 2018	22.33	22.44	22.33	22.39
607	AMEX	HDEF	Thu, Nov 8, 2018	22.52	22.65	22.42	22.50
606	AMEX	HDEF	Wed, Nov 7, 2018	22.49	22.67	22.49	22.60
605	AMEX	HDEF	Tue, Nov 6, 2018	22.30	22.41	22.30	22.38
604	AMEX	HDEF	Mon, Nov 5, 2018	22.26	22.40	22.26	22.40
603	AMEX	HDEF	Fri, Nov 2, 2018	22.59	22.59	22.19	22.28
602	AMEX	HDEF	Thu, Nov 1, 2018	22.28	22.31	22.23	22.24
601	AMEX	HDEF	Wed, Oct 31, 2018	22.02	22.03	21.97	22.03
600	AMEX	HDEF	Tue, Oct 30, 2018	21.59	21.89	21.59	21.85
599	AMEX	HDEF	Mon, Oct 29, 2018	21.89	21.89	21.72	21.72
598	AMEX	HDEF	Fri, Oct 26, 2018	21.32	21.70	21.32	21.66
597	AMEX	HDEF	Thu, Oct 25, 2018	21.57	21.92	21.57	21.83
596	AMEX	HDEF	Wed, Oct 24, 2018	22.18	22.18	21.97	21.98
595	AMEX	HDEF	Tue, Oct 23, 2018	22.13	22.34	22.07	22.34
594	AMEX	HDEF	Mon, Oct 22, 2018	22.41	22.43	22.33	22.34
593	AMEX	HDEF	Fri, Oct 19, 2018	22.35	22.52	22.35	22.44
592	AMEX	HDEF	Thu, Oct 18, 2018	22.52	22.55	22.29	22.33
591	AMEX	HDEF	Wed, Oct 17, 2018	22.47	22.69	22.47	22.52
590	AMEX	HDEF	Tue, Oct 16, 2018	22.57	22.71	22.57	22.71
589	AMEX	HDEF	Mon, Oct 15, 2018	22.33	22.44	22.33	22.36
588	AMEX	HDEF	Fri, Oct 12, 2018	22.41	22.50	22.15	22.33
587	AMEX	HDEF	Thu, Oct 11, 2018	22.60	22.60	22.31	22.31
586	AMEX	HDEF	Wed, Oct 10, 2018	22.97	22.97	22.78	22.78
585	AMEX	HDEF	Tue, Oct 9, 2018	22.70	22.91	22.70	22.89
584	AMEX	HDEF	Mon, Oct 8, 2018	22.80	22.87	22.80	22.87
583	AMEX	HDEF	Fri, Oct 5, 2018	23.15	23.17	23.02	23.13
582	AMEX	HDEF	Thu, Oct 4, 2018	23.31	23.31	23.15	23.23
581	AMEX	HDEF	Wed, Oct 3, 2018	23.37	23.45	23.37	23.40
580	AMEX	HDEF	Tue, Oct 2, 2018	23.29	23.34	23.26	23.26
579	AMEX	HDEF	Mon, Oct 1, 2018	23.41	23.47	23.38	23.39
578	AMEX	HDEF	Fri, Sep 28, 2018	23.37	23.51	23.34	23.41
577	AMEX	HDEF	Thu, Sep 27, 2018	23.63	23.80	23.63	23.70
576	AMEX	HDEF	Wed, Sep 26, 2018	23.51	23.72	23.51	23.64
575	AMEX	HDEF	Tue, Sep 25, 2018	23.86	23.92	23.84	23.66
574	AMEX	HDEF	Mon, Sep 24, 2018	23.85	23.95	23.83	23.83
573	AMEX	HDEF	Fri, Sep 21, 2018	23.83	23.97	23.83	23.97
572	AMEX	HDEF	Thu, Sep 20, 2018	23.63	23.94	23.63	23.94
571	AMEX	HDEF	Wed, Sep 19, 2018	23.46	23.64	23.46	23.64
570	AMEX	HDEF	Tue, Sep 18, 2018	23.54	23.54	23.48	23.54
569	AMEX	HDEF	Mon, Sep 17, 2018	23.41	23.44	23.38	23.43
568	AMEX	HDEF	Fri, Sep 14, 2018	23.23	23.30	23.19	23.25
567	AMEX	HDEF	Thu, Sep 13, 2018	23.31	23.33	23.23	23.27
566	AMEX	HDEF	Wed, Sep 12, 2018	23.01	23.17	23.01	23.16
565	AMEX	HDEF	Tue, Sep 11, 2018	22.78	23.03	22.78	22.95
564	AMEX	HDEF	Mon, Sep 10, 2018	22.97	23.06	22.97	23.05
563	AMEX	HDEF	Fri, Sep 7, 2018	22.75	22.90	22.75	22.83
562	AMEX	HDEF	Thu, Sep 6, 2018	23.07	23.10	22.94	22.97
561	AMEX	HDEF	Wed, Sep 5, 2018	23.04	23.04	23.02	23.04
560	AMEX	HDEF	Tue, Sep 4, 2018	23.19	23.19	23.14	23.17
559	AMEX	HDEF	Fri, Aug 31, 2018	23.52	23.54	23.32	23.32
558	AMEX	HDEF	Thu, Aug 30, 2018	23.65	23.78	23.62	23.64
557	AMEX	HDEF	Wed, Aug 29, 2018	23.64	23.90	23.64	23.89
556	AMEX	HDEF	Tue, Aug 28, 2018	23.89	23.89	23.77	23.81
555	AMEX	HDEF	Mon, Aug 27, 2018	23.78	23.81	23.77	23.81
554	AMEX	HDEF	Fri, Aug 24, 2018	23.34	23.58	23.34	23.54
553	AMEX	HDEF	Thu, Aug 23, 2018	23.30	23.47	23.30	23.41
552	AMEX	HDEF	Wed, Aug 22, 2018	23.53	23.60	23.53	23.56
551	AMEX	HDEF	Tue, Aug 21, 2018	23.30	23.56	23.30	23.56
550	AMEX	HDEF	Mon, Aug 20, 2018	23.26	23.34	23.26	23.34
549	AMEX	HDEF	Fri, Aug 17, 2018	22.84	23.24	22.84	23.18
548	AMEX	HDEF	Thu, Aug 16, 2018	22.91	23.12	22.91	23.11
547	AMEX	HDEF	Wed, Aug 15, 2018	22.76	22.88	22.76	22.88
546	AMEX	HDEF	Tue, Aug 14, 2018	23.16	23.19	23.16	23.16
545	AMEX	HDEF	Mon, Aug 13, 2018	23.29	23.31	23.27	23.31
544	AMEX	HDEF	Fri, Aug 10, 2018	23.33	23.45	23.26	23.45
543	AMEX	HDEF	Thu, Aug 9, 2018	23.78	23.85	23.74	23.74
542	AMEX	HDEF	Wed, Aug 8, 2018	23.82	23.91	23.75	23.88
541	AMEX	HDEF	Tue, Aug 7, 2018	23.80	23.93	23.80	23.88
540	AMEX	HDEF	Mon, Aug 6, 2018	23.49	23.66	23.49	23.61
539	AMEX	HDEF	Fri, Aug 3, 2018	23.60	23.68	23.60	23.67
538	AMEX	HDEF	Thu, Aug 2, 2018	23.34	23.65	23.34	23.57
537	AMEX	HDEF	Wed, Aug 1, 2018	23.88	23.88	23.87	23.87
536	AMEX	HDEF	Tue, Jul 31, 2018	24.11	24.18	24.05	24.08
535	AMEX	HDEF	Mon, Jul 30, 2018	23.88	24.04	23.88	23.98
534	AMEX	HDEF	Fri, Jul 27, 2018	23.80	23.89	23.79	23.82
533	AMEX	HDEF	Thu, Jul 26, 2018	23.88	23.88	23.78	23.78
532	AMEX	HDEF	Wed, Jul 25, 2018	23.77	23.88	23.68	23.88
531	AMEX	HDEF	Tue, Jul 24, 2018	23.70	23.87	23.70	23.81
530	AMEX	HDEF	Mon, Jul 23, 2018	23.68	23.68	23.62	23.62
529	AMEX	HDEF	Fri, Jul 20, 2018	23.51	23.66	23.51	23.64
528	AMEX	HDEF	Thu, Jul 19, 2018	23.33	23.57	23.33	23.56
527	AMEX	HDEF	Wed, Jul 18, 2018	23.50	23.69	23.50	23.64
526	AMEX	HDEF	Tue, Jul 17, 2018	23.60	23.76	23.60	23.76
525	AMEX	HDEF	Mon, Jul 16, 2018	23.78	23.78	23.55	23.59
524	AMEX	HDEF	Fri, Jul 13, 2018	23.48	23.72	23.48	23.72
523	AMEX	HDEF	Thu, Jul 12, 2018	23.40	23.64	23.40	23.61
522	AMEX	HDEF	Wed, Jul 11, 2018	23.58	23.58	23.39	23.39
521	AMEX	HDEF	Tue, Jul 10, 2018	23.88	23.89	23.86	23.88
520	AMEX	HDEF	Mon, Jul 9, 2018	23.81	23.87	23.79	23.81
519	AMEX	HDEF	Fri, Jul 6, 2018	23.53	23.79	23.53	23.75
518	AMEX	HDEF	Thu, Jul 5, 2018	23.77	23.77	23.60	23.62
517	AMEX	HDEF	Tue, Jul 3, 2018	23.16	23.35	23.16	23.31
516	AMEX	HDEF	Mon, Jul 2, 2018	23.10	23.14	23.08	23.12
515	AMEX	HDEF	Fri, Jun 29, 2018	23.24	23.44	23.24	23.39
514	AMEX	HDEF	Thu, Jun 28, 2018	23.16	23.17	23.08	23.17
513	AMEX	HDEF	Wed, Jun 27, 2018	23.18	23.36	23.18	23.29
512	AMEX	HDEF	Tue, Jun 26, 2018	23.45	23.45	23.40	23.36
511	AMEX	HDEF	Mon, Jun 25, 2018	23.40	23.40	23.37	23.37
510	AMEX	HDEF	Fri, Jun 22, 2018	23.63	23.68	23.63	23.67
509	AMEX	HDEF	Thu, Jun 21, 2018	23.52	23.52	23.35	23.35
508	AMEX	HDEF	Wed, Jun 20, 2018	23.49	23.66	23.49	23.57
507	AMEX	HDEF	Tue, Jun 19, 2018	23.61	23.62	23.42	23.50
506	AMEX	HDEF	Mon, Jun 18, 2018	23.84	23.91	23.78	23.87
505	AMEX	HDEF	Fri, Jun 15, 2018	23.73	24.20	23.73	24.03
504	AMEX	HDEF	Thu, Jun 14, 2018	24.04	24.28	24.04	24.16
503	AMEX	HDEF	Wed, Jun 13, 2018	24.00	24.22	24.00	24.19
502	AMEX	HDEF	Tue, Jun 12, 2018	24.27	24.27	24.15	24.19
501	AMEX	HDEF	Mon, Jun 11, 2018	24.18	24.33	24.18	24.29
500	AMEX	HDEF	Fri, Jun 8, 2018	23.96	24.19	23.96	24.15
499	AMEX	HDEF	Thu, Jun 7, 2018	24.34	24.35	24.29	24.30
498	AMEX	HDEF	Wed, Jun 6, 2018	24.23	24.30	24.10	24.28
497	AMEX	HDEF	Tue, Jun 5, 2018	24.08	24.11	24.05	24.05
496	AMEX	HDEF	Mon, Jun 4, 2018	24.18	24.24	24.07	24.07
495	AMEX	HDEF	Fri, Jun 1, 2018	23.99	24.01	23.91	23.98
494	AMEX	HDEF	Thu, May 31, 2018	23.82	23.86	23.82	23.86
493	AMEX	HDEF	Tue, May 29, 2018	23.50	23.50	23.50	23.50
492	AMEX	HDEF	Fri, May 25, 2018	24.17	24.17	24.17	24.17
491	AMEX	HDEF	Wed, May 23, 2018	0.00	0.00	0.00	24.80
490	AMEX	HDEF	Fri, May 18, 2018	24.80	24.80	24.80	24.80
489	AMEX	HDEF	Wed, May 16, 2018	24.59	24.96	24.59	24.64
488	AMEX	HDEF	Tue, May 15, 2018	24.57	24.57	24.57	24.57
487	AMEX	HDEF	Mon, May 14, 2018	24.74	24.74	24.72	24.72
486	AMEX	HDEF	Thu, May 10, 2018	0.00	0.00	0.00	24.40
485	AMEX	HDEF	Thu, May 3, 2018	0.00	0.00	0.00	24.40
484	AMEX	HDEF	Wed, May 2, 2018	24.40	24.40	24.40	24.40
483	AMEX	HDEF	Tue, May 1, 2018	24.30	24.30	24.30	24.30
482	AMEX	HDEF	Mon, Apr 30, 2018	0.00	0.00	0.00	24.66
481	AMEX	HDEF	Fri, Apr 27, 2018	0.00	0.00	0.00	24.66
480	AMEX	HDEF	Tue, Apr 24, 2018	0.00	0.00	0.00	24.66
479	AMEX	HDEF	Mon, Apr 23, 2018	0.00	0.00	0.00	24.66
478	AMEX	HDEF	Fri, Apr 20, 2018	0.00	0.00	0.00	24.66
477	AMEX	HDEF	Thu, Apr 19, 2018	24.53	24.66	24.53	24.66
476	AMEX	HDEF	Mon, Apr 16, 2018	0.00	0.00	0.00	24.45
475	AMEX	HDEF	Thu, Apr 12, 2018	24.32	24.45	24.32	24.45
474	AMEX	HDEF	Fri, Apr 6, 2018	0.00	0.00	0.00	23.54
473	AMEX	HDEF	Wed, Apr 4, 2018	23.62	23.62	23.54	23.54
472	AMEX	HDEF	Tue, Apr 3, 2018	23.66	23.66	23.66	23.66
471	AMEX	HDEF	Mon, Apr 2, 2018	0.00	0.00	0.00	24.01
470	AMEX	HDEF	Thu, Mar 29, 2018	24.01	24.01	24.01	24.01
469	AMEX	HDEF	Wed, Mar 28, 2018	23.63	23.63	23.63	23.63
468	AMEX	HDEF	Tue, Mar 27, 2018	23.62	23.62	23.62	23.62
467	AMEX	HDEF	Mon, Mar 26, 2018	0.00	0.00	0.00	23.44
466	AMEX	HDEF	Fri, Mar 23, 2018	23.44	23.44	23.44	23.44
465	AMEX	HDEF	Thu, Mar 22, 2018	23.58	23.58	23.58	23.58
464	AMEX	HDEF	Thu, Mar 15, 2018	0.00	0.00	0.00	24.21
463	AMEX	HDEF	Tue, Mar 13, 2018	0.00	0.00	0.00	24.21
462	AMEX	HDEF	Mon, Mar 12, 2018	24.21	24.21	24.21	24.21
461	AMEX	HDEF	Fri, Mar 9, 2018	24.17	24.17	24.17	24.17
460	AMEX	HDEF	Thu, Mar 8, 2018	24.07	24.07	24.07	24.07
459	AMEX	HDEF	Wed, Mar 7, 2018	23.93	23.93	23.93	23.93
458	AMEX	HDEF	Mon, Mar 5, 2018	23.93	23.93	23.93	23.93
457	AMEX	HDEF	Fri, Mar 2, 2018	23.82	23.82	23.82	23.82
456	AMEX	HDEF	Thu, Mar 1, 2018	0.00	0.00	0.00	24.43
455	AMEX	HDEF	Tue, Feb 27, 2018	24.75	24.75	24.43	24.43
454	AMEX	HDEF	Mon, Feb 26, 2018	24.70	24.70	24.69	24.70
453	AMEX	HDEF	Wed, Feb 21, 2018	0.00	0.00	0.00	24.13
452	AMEX	HDEF	Tue, Feb 20, 2018	24.51	24.51	24.13	24.13
451	AMEX	HDEF	Tue, Feb 13, 2018	23.84	23.84	23.84	23.84
450	AMEX	HDEF	Mon, Feb 12, 2018	23.64	23.85	23.42	23.85
449	AMEX	HDEF	Tue, Feb 6, 2018	23.97	23.97	23.97	23.97
448	AMEX	HDEF	Mon, Feb 5, 2018	0.00	0.00	0.00	24.77
447	AMEX	HDEF	Fri, Feb 2, 2018	24.77	24.77	24.77	24.77
446	AMEX	HDEF	Thu, Feb 1, 2018	0.00	0.00	0.00	25.31
445	AMEX	HDEF	Wed, Jan 31, 2018	0.00	0.00	0.00	25.31
444	AMEX	HDEF	Mon, Jan 29, 2018	0.00	0.00	0.00	25.31
443	AMEX	HDEF	Tue, Jan 23, 2018	25.31	25.31	25.31	25.31
442	AMEX	HDEF	Mon, Jan 22, 2018	25.41	25.41	25.38	25.38
441	AMEX	HDEF	Wed, Jan 17, 2018	0.00	0.00	0.00	25.21
440	AMEX	HDEF	Tue, Jan 16, 2018	25.21	25.21	25.21	25.21
439	AMEX	HDEF	Thu, Jan 11, 2018	25.30	25.30	25.30	25.30
438	AMEX	HDEF	Wed, Jan 10, 2018	25.27	25.27	25.27	25.27
437	AMEX	HDEF	Tue, Jan 9, 2018	25.30	25.33	25.30	25.33
436	AMEX	HDEF	Mon, Jan 8, 2018	25.03	25.24	25.03	25.18
435	AMEX	HDEF	Fri, Jan 5, 2018	0.00	0.00	0.00	24.87
434	AMEX	HDEF	Wed, Jan 3, 2018	24.87	24.87	24.87	24.87
433	AMEX	HDEF	Tue, Jan 2, 2018	24.76	24.76	24.73	24.73
432	AMEX	HDEF	Thu, Dec 28, 2017	24.72	24.72	24.72	24.72
431	AMEX	HDEF	Wed, Dec 27, 2017	24.77	24.77	24.77	24.77
430	AMEX	HDEF	Tue, Dec 26, 2017	0.00	0.00	0.00	24.66
429	AMEX	HDEF	Thu, Dec 21, 2017	24.66	24.66	24.66	24.66
428	AMEX	HDEF	Wed, Dec 20, 2017	24.59	24.59	24.20	24.20
427	AMEX	HDEF	Tue, Dec 19, 2017	24.83	24.83	24.75	24.75
426	AMEX	HDEF	Mon, Dec 18, 2017	24.96	24.97	24.92	24.86
425	AMEX	HDEF	Fri, Dec 15, 2017	0.00	0.00	0.00	24.79
424	AMEX	HDEF	Thu, Dec 14, 2017	24.96	24.96	24.79	24.79
423	AMEX	HDEF	Wed, Dec 13, 2017	24.91	24.92	24.90	24.90
422	AMEX	HDEF	Fri, Dec 8, 2017	24.76	24.76	24.76	24.76
421	AMEX	HDEF	Thu, Dec 7, 2017	24.66	24.69	24.58	24.64
420	AMEX	HDEF	Wed, Dec 6, 2017	0.00	0.00	0.00	24.71
419	AMEX	HDEF	Tue, Dec 5, 2017	24.71	24.71	24.71	24.71
418	AMEX	HDEF	Mon, Dec 4, 2017	0.00	0.00	0.00	25.01
417	AMEX	HDEF	Thu, Nov 30, 2017	25.01	25.01	25.01	25.01
416	AMEX	HDEF	Tue, Nov 28, 2017	24.90	24.90	24.90	24.90
415	AMEX	HDEF	Tue, Nov 21, 2017	24.91	24.91	24.91	24.91
414	AMEX	HDEF	Fri, Nov 17, 2017	24.62	24.62	24.62	24.62
413	AMEX	HDEF	Thu, Nov 16, 2017	24.76	24.80	24.59	24.79
412	AMEX	HDEF	Wed, Nov 15, 2017	24.75	24.75	24.75	24.75
411	AMEX	HDEF	Tue, Nov 14, 2017	0.00	0.00	0.00	25.38
410	AMEX	HDEF	Mon, Nov 13, 2017	0.00	0.00	0.00	25.38
409	AMEX	HDEF	Thu, Nov 9, 2017	0.00	0.00	0.00	25.38
408	AMEX	HDEF	Wed, Nov 8, 2017	25.38	25.38	25.38	25.38
407	AMEX	HDEF	Tue, Nov 7, 2017	25.35	25.35	25.35	25.35
406	AMEX	HDEF	Mon, Nov 6, 2017	0.00	0.00	0.00	25.41
405	AMEX	HDEF	Fri, Nov 3, 2017	0.00	0.00	0.00	25.41
404	AMEX	HDEF	Thu, Nov 2, 2017	25.41	25.41	25.41	25.41
403	AMEX	HDEF	Wed, Nov 1, 2017	25.39	25.40	25.39	25.40
402	AMEX	HDEF	Tue, Oct 31, 2017	25.17	25.28	25.17	25.28
401	AMEX	HDEF	Mon, Oct 30, 2017	25.15	25.15	25.15	25.15
400	AMEX	HDEF	Fri, Oct 27, 2017	25.36	25.36	25.23	25.27
399	AMEX	HDEF	Thu, Oct 26, 2017	25.22	25.22	25.06	25.06
398	AMEX	HDEF	Wed, Oct 25, 2017	0.00	0.00	0.00	25.07
397	AMEX	HDEF	Tue, Oct 24, 2017	25.07	25.07	25.07	25.07
396	AMEX	HDEF	Mon, Oct 23, 2017	25.01	25.01	25.01	25.01
395	AMEX	HDEF	Fri, Oct 20, 2017	0.00	0.00	0.00	24.95
394	AMEX	HDEF	Thu, Oct 19, 2017	24.95	24.95	24.95	24.95
393	AMEX	HDEF	Wed, Oct 18, 2017	25.02	25.02	25.02	25.02
392	AMEX	HDEF	Tue, Oct 17, 2017	0.00	0.00	0.00	24.94
391	AMEX	HDEF	Mon, Oct 16, 2017	24.94	24.94	24.94	24.94
390	AMEX	HDEF	Fri, Oct 13, 2017	25.04	25.06	25.04	25.06
389	AMEX	HDEF	Thu, Oct 12, 2017	0.00	0.00	0.00	24.95
388	AMEX	HDEF	Wed, Oct 11, 2017	24.95	24.95	24.95	24.95
387	AMEX	HDEF	Fri, Oct 6, 2017	24.91	24.91	24.87	24.87
386	AMEX	HDEF	Thu, Oct 5, 2017	24.94	24.94	24.90	24.90
385	AMEX	HDEF	Wed, Oct 4, 2017	24.74	24.74	24.74	24.74
384	AMEX	HDEF	Tue, Oct 3, 2017	24.79	24.79	24.79	24.79
383	AMEX	HDEF	Mon, Oct 2, 2017	24.65	24.76	24.65	24.76
382	AMEX	HDEF	Fri, Sep 29, 2017	24.65	24.65	24.65	24.65
381	AMEX	HDEF	Thu, Sep 28, 2017	24.38	24.43	24.38	24.43
380	AMEX	HDEF	Wed, Sep 27, 2017	0.00	0.00	0.00	24.37
379	AMEX	HDEF	Tue, Sep 26, 2017	24.37	24.37	24.37	24.37
378	AMEX	HDEF	Mon, Sep 25, 2017	24.37	24.37	24.36	24.37
377	AMEX	HDEF	Fri, Sep 22, 2017	24.43	24.43	24.43	24.43
376	AMEX	HDEF	Thu, Sep 21, 2017	24.33	24.33	24.10	24.16
375	AMEX	HDEF	Tue, Sep 19, 2017	24.62	24.62	24.45	24.30
374	AMEX	HDEF	Mon, Sep 18, 2017	24.50	24.50	24.50	24.50
373	AMEX	HDEF	Fri, Sep 15, 2017	24.41	24.41	24.36	24.39
372	AMEX	HDEF	Thu, Sep 14, 2017	24.50	24.50	24.47	24.47
371	AMEX	HDEF	Tue, Sep 12, 2017	0.00	0.00	0.00	24.64
370	AMEX	HDEF	Mon, Sep 11, 2017	24.48	24.64	24.48	24.64
369	AMEX	HDEF	Fri, Sep 8, 2017	0.00	0.00	0.00	24.39
368	AMEX	HDEF	Thu, Sep 7, 2017	24.39	24.39	24.39	24.39
367	AMEX	HDEF	Wed, Sep 6, 2017	24.19	24.32	24.19	24.32
366	AMEX	HDEF	Tue, Sep 5, 2017	24.10	24.11	24.08	24.08
365	AMEX	HDEF	Fri, Sep 1, 2017	24.45	24.45	24.45	24.45
364	AMEX	HDEF	Thu, Aug 31, 2017	0.00	0.00	0.00	24.15
363	AMEX	HDEF	Wed, Aug 30, 2017	24.15	24.15	24.15	24.15
362	AMEX	HDEF	Mon, Aug 28, 2017	0.00	0.00	0.00	24.38
361	AMEX	HDEF	Thu, Aug 24, 2017	24.38	24.38	24.38	24.38
360	AMEX	HDEF	Tue, Aug 22, 2017	24.19	24.30	24.09	24.30
359	AMEX	HDEF	Mon, Aug 21, 2017	24.05	24.05	24.05	24.05
358	AMEX	HDEF	Fri, Aug 18, 2017	24.07	24.15	24.07	24.15
357	AMEX	HDEF	Thu, Aug 17, 2017	24.17	24.22	24.11	24.11
356	AMEX	HDEF	Wed, Aug 16, 2017	24.35	24.39	24.35	24.35
355	AMEX	HDEF	Tue, Aug 15, 2017	24.25	24.25	24.25	24.25
354	AMEX	HDEF	Mon, Aug 14, 2017	24.17	24.23	24.16	24.23
353	AMEX	HDEF	Fri, Aug 11, 2017	24.00	24.00	24.00	24.00
352	AMEX	HDEF	Thu, Aug 10, 2017	24.06	24.07	24.06	24.07
351	AMEX	HDEF	Tue, Aug 8, 2017	0.00	0.00	0.00	24.52
350	AMEX	HDEF	Mon, Aug 7, 2017	24.52	24.52	24.52	24.52
349	AMEX	HDEF	Fri, Aug 4, 2017	24.53	24.55	24.53	24.55
348	AMEX	HDEF	Thu, Aug 3, 2017	24.37	24.39	24.37	24.39
347	AMEX	HDEF	Wed, Aug 2, 2017	24.13	24.13	24.13	24.26
346	AMEX	HDEF	Tue, Aug 1, 2017	24.28	24.30	24.25	24.26
345	AMEX	HDEF	Mon, Jul 31, 2017	24.12	24.12	23.99	23.99
344	AMEX	HDEF	Fri, Jul 28, 2017	23.91	24.15	23.60	24.15
343	AMEX	HDEF	Thu, Jul 27, 2017	24.35	24.35	24.35	24.35
342	AMEX	HDEF	Wed, Jul 26, 2017	24.48	24.49	24.45	24.49
341	AMEX	HDEF	Tue, Jul 25, 2017	24.40	24.44	24.39	24.39
340	AMEX	HDEF	Mon, Jul 24, 2017	24.27	24.29	24.27	24.29
339	AMEX	HDEF	Fri, Jul 21, 2017	24.37	24.37	24.37	24.37
338	AMEX	HDEF	Thu, Jul 20, 2017	24.57	24.59	24.56	24.59
337	AMEX	HDEF	Wed, Jul 19, 2017	24.59	24.59	24.59	24.59
336	AMEX	HDEF	Tue, Jul 18, 2017	24.53	24.54	24.47	24.54
335	AMEX	HDEF	Mon, Jul 17, 2017	24.74	24.74	24.71	24.71
334	AMEX	HDEF	Fri, Jul 14, 2017	24.68	24.68	24.68	24.68
333	AMEX	HDEF	Thu, Jul 13, 2017	24.77	24.77	24.77	24.77
332	AMEX	HDEF	Wed, Jul 12, 2017	24.81	24.81	24.73	24.73
331	AMEX	HDEF	Tue, Jul 11, 2017	0.00	0.00	0.00	24.59
330	AMEX	HDEF	Mon, Jul 10, 2017	24.59	24.59	24.59	24.59
329	AMEX	HDEF	Fri, Jul 7, 2017	24.51	24.51	24.51	24.51
328	AMEX	HDEF	Thu, Jul 6, 2017	24.29	24.41	24.29	24.39
327	AMEX	HDEF	Wed, Jul 5, 2017	24.48	24.50	24.34	24.48
326	AMEX	HDEF	Mon, Jul 3, 2017	24.40	24.40	24.40	24.40
325	AMEX	HDEF	Fri, Jun 30, 2017	24.23	24.23	24.23	24.23
324	AMEX	HDEF	Thu, Jun 29, 2017	0.00	0.00	0.00	24.63
323	AMEX	HDEF	Wed, Jun 28, 2017	24.62	24.63	24.62	24.63
322	AMEX	HDEF	Tue, Jun 27, 2017	24.62	24.62	24.57	24.57
321	AMEX	HDEF	Mon, Jun 26, 2017	24.74	24.74	24.74	24.74
320	AMEX	HDEF	Fri, Jun 23, 2017	0.00	0.00	0.00	24.75
319	AMEX	HDEF	Thu, Jun 22, 2017	24.75	24.75	24.75	24.75
318	AMEX	HDEF	Wed, Jun 21, 2017	24.71	24.71	24.69	24.69
317	AMEX	HDEF	Tue, Jun 20, 2017	25.15	25.16	25.13	24.79
316	AMEX	HDEF	Mon, Jun 19, 2017	25.35	25.35	25.35	25.35
315	AMEX	HDEF	Fri, Jun 16, 2017	25.14	25.14	25.14	25.14
314	AMEX	HDEF	Wed, Jun 14, 2017	25.20	25.20	25.20	25.20
313	AMEX	HDEF	Tue, Jun 13, 2017	25.22	25.22	25.22	25.22
312	AMEX	HDEF	Mon, Jun 12, 2017	0.00	0.00	0.00	25.14
311	AMEX	HDEF	Thu, Jun 8, 2017	25.10	25.14	25.10	25.14
310	AMEX	HDEF	Wed, Jun 7, 2017	25.10	25.10	25.10	25.10
309	AMEX	HDEF	Mon, Jun 5, 2017	25.30	25.30	25.30	25.30
308	AMEX	HDEF	Fri, Jun 2, 2017	25.27	25.27	25.27	25.27
307	AMEX	HDEF	Thu, Jun 1, 2017	25.20	25.34	24.93	25.34
306	AMEX	HDEF	Wed, May 31, 2017	25.15	25.15	25.15	25.15
305	AMEX	HDEF	Tue, May 23, 2017	25.10	25.10	25.10	25.10
304	AMEX	HDEF	Thu, May 18, 2017	25.04	25.04	25.04	25.04
303	AMEX	HDEF	Wed, May 17, 2017	25.33	25.33	25.09	25.09
302	AMEX	HDEF	Tue, May 16, 2017	25.31	25.31	25.31	25.31
301	AMEX	HDEF	Mon, May 15, 2017	25.26	25.26	25.26	25.26
300	AMEX	HDEF	Thu, May 11, 2017	24.91	24.96	24.91	24.96
299	AMEX	HDEF	Wed, May 10, 2017	25.09	25.09	25.09	25.09
298	AMEX	HDEF	Tue, May 9, 2017	0.00	0.00	0.00	24.89
297	AMEX	HDEF	Mon, May 8, 2017	24.89	24.89	24.89	24.89
296	AMEX	HDEF	Fri, May 5, 2017	24.84	24.89	24.84	24.89
295	AMEX	HDEF	Thu, May 4, 2017	24.71	24.76	24.71	24.76
294	AMEX	HDEF	Wed, May 3, 2017	24.63	24.63	24.63	24.63
293	AMEX	HDEF	Tue, May 2, 2017	0.00	0.00	0.00	24.44
292	AMEX	HDEF	Mon, May 1, 2017	0.00	0.00	0.00	24.44
291	AMEX	HDEF	Fri, Apr 28, 2017	24.44	24.44	24.44	24.44
290	AMEX	HDEF	Thu, Apr 27, 2017	24.46	24.50	24.44	24.50
289	AMEX	HDEF	Tue, Apr 25, 2017	24.59	24.65	24.59	24.65
288	AMEX	HDEF	Mon, Apr 24, 2017	24.60	24.60	24.60	24.60
287	AMEX	HDEF	Thu, Apr 20, 2017	24.18	24.30	24.18	24.23
286	AMEX	HDEF	Tue, Apr 18, 2017	24.29	24.50	24.04	24.04
285	AMEX	HDEF	Mon, Apr 17, 2017	24.47	24.50	24.47	24.50
284	AMEX	HDEF	Thu, Apr 13, 2017	24.55	24.55	24.55	24.55
283	AMEX	HDEF	Wed, Apr 12, 2017	24.55	24.64	24.55	24.64
282	AMEX	HDEF	Tue, Apr 11, 2017	24.60	24.60	24.60	24.60
281	AMEX	HDEF	Mon, Apr 10, 2017	24.60	24.62	24.60	24.62
280	AMEX	HDEF	Fri, Apr 7, 2017	24.60	24.60	24.60	24.60
279	AMEX	HDEF	Thu, Apr 6, 2017	24.60	24.60	24.60	24.60
278	AMEX	HDEF	Wed, Apr 5, 2017	0.00	0.00	0.00	24.60
277	AMEX	HDEF	Tue, Apr 4, 2017	0.00	0.00	0.00	24.60
276	AMEX	HDEF	Mon, Apr 3, 2017	0.00	0.00	0.00	24.60
275	AMEX	HDEF	Fri, Mar 31, 2017	0.00	0.00	0.00	24.60
274	AMEX	HDEF	Thu, Mar 30, 2017	0.00	0.00	0.00	24.60
273	AMEX	HDEF	Wed, Mar 29, 2017	0.00	0.00	0.00	24.60
272	AMEX	HDEF	Tue, Mar 28, 2017	24.59	24.62	24.59	24.60
271	AMEX	HDEF	Mon, Mar 27, 2017	24.21	24.21	24.21	24.21
270	AMEX	HDEF	Wed, Mar 22, 2017	24.18	24.28	24.18	24.28
269	AMEX	HDEF	Tue, Mar 21, 2017	24.42	24.42	24.42	24.25
268	AMEX	HDEF	Mon, Mar 20, 2017	24.48	24.48	24.48	24.48
267	AMEX	HDEF	Wed, Mar 15, 2017	24.31	24.31	24.31	24.31
266	AMEX	HDEF	Tue, Mar 14, 2017	24.16	24.16	24.16	24.45
265	AMEX	HDEF	Mon, Mar 13, 2017	24.24	24.47	24.24	24.45
264	AMEX	HDEF	Thu, Mar 9, 2017	24.20	24.28	24.20	24.22
263	AMEX	HDEF	Wed, Mar 8, 2017	24.23	24.23	24.23	24.23
262	AMEX	HDEF	Tue, Mar 7, 2017	24.21	24.21	24.21	24.21
261	AMEX	HDEF	Mon, Mar 6, 2017	0.00	0.00	0.00	24.24
260	AMEX	HDEF	Thu, Mar 2, 2017	24.20	24.24	24.20	24.24
259	AMEX	HDEF	Wed, Mar 1, 2017	24.19	24.19	24.19	24.19
258	AMEX	HDEF	Tue, Feb 28, 2017	23.91	23.95	23.91	23.92
257	AMEX	HDEF	Mon, Feb 27, 2017	23.88	23.89	23.88	23.89
256	AMEX	HDEF	Fri, Feb 24, 2017	23.93	23.93	23.86	23.93
255	AMEX	HDEF	Wed, Feb 22, 2017	24.05	24.05	24.05	24.05
254	AMEX	HDEF	Fri, Feb 17, 2017	23.94	23.94	23.94	23.94
253	AMEX	HDEF	Thu, Feb 16, 2017	23.80	23.82	23.80	23.82
252	AMEX	HDEF	Tue, Feb 14, 2017	23.61	23.84	23.61	23.84
251	AMEX	HDEF	Mon, Feb 13, 2017	23.91	23.92	23.91	23.92
250	AMEX	HDEF	Fri, Feb 10, 2017	0.00	0.00	0.00	23.29
249	AMEX	HDEF	Tue, Feb 7, 2017	0.00	0.00	0.00	23.29
248	AMEX	HDEF	Mon, Feb 6, 2017	23.27	23.29	23.27	23.29
247	AMEX	HDEF	Wed, Feb 1, 2017	0.00	0.00	0.00	23.17
246	AMEX	HDEF	Tue, Jan 31, 2017	23.26	23.28	23.17	23.17
245	AMEX	HDEF	Mon, Jan 30, 2017	23.30	23.30	23.30	23.30
244	AMEX	HDEF	Wed, Jan 25, 2017	0.00	0.00	0.00	23.17
243	AMEX	HDEF	Mon, Jan 23, 2017	23.30	23.30	23.17	23.17
242	AMEX	HDEF	Fri, Jan 20, 2017	23.33	23.33	23.30	23.30
241	AMEX	HDEF	Thu, Jan 19, 2017	23.40	23.40	23.37	23.37
240	AMEX	HDEF	Tue, Jan 17, 2017	23.43	23.47	23.43	23.47
239	AMEX	HDEF	Fri, Jan 13, 2017	23.65	23.69	23.64	23.68
238	AMEX	HDEF	Thu, Jan 12, 2017	23.65	23.65	23.59	23.63
237	AMEX	HDEF	Tue, Jan 10, 2017	23.61	23.63	23.61	23.63
236	AMEX	HDEF	Mon, Jan 9, 2017	0.00	0.00	0.00	23.27
235	AMEX	HDEF	Fri, Dec 30, 2016	0.00	0.00	0.00	23.27
234	AMEX	HDEF	Thu, Dec 29, 2016	0.00	0.00	0.00	23.27
233	AMEX	HDEF	Wed, Dec 28, 2016	0.00	0.00	0.00	23.27
232	AMEX	HDEF	Tue, Dec 27, 2016	23.43	23.43	23.27	23.27
231	AMEX	HDEF	Wed, Dec 21, 2016	23.11	23.11	23.11	23.11
230	AMEX	HDEF	Fri, Dec 16, 2016	23.21	23.21	23.21	23.21
229	AMEX	HDEF	Thu, Dec 15, 2016	0.00	0.00	0.00	22.11
228	AMEX	HDEF	Wed, Dec 14, 2016	0.00	0.00	0.00	22.11
227	AMEX	HDEF	Fri, Dec 2, 2016	23.49	23.49	23.43	23.43
226	AMEX	HDEF	Wed, Nov 23, 2016	23.61	23.65	23.61	23.65
225	AMEX	HDEF	Fri, Nov 18, 2016	0.00	0.00	0.00	23.34
224	AMEX	HDEF	Fri, Nov 11, 2016	23.35	23.35	23.34	23.34
223	AMEX	HDEF	Wed, Nov 9, 2016	23.66	23.69	23.66	23.69
222	AMEX	HDEF	Fri, Nov 4, 2016	23.00	23.00	23.00	23.00
221	AMEX	HDEF	Tue, Nov 1, 2016	23.59	23.59	23.58	23.58
220	AMEX	HDEF	Mon, Oct 31, 2016	0.00	0.00	0.00	23.64
219	AMEX	HDEF	Wed, Oct 19, 2016	0.00	0.00	0.00	23.64
218	AMEX	HDEF	Mon, Oct 17, 2016	23.64	23.64	23.64	23.64
217	AMEX	HDEF	Tue, Oct 11, 2016	0.00	0.00	0.00	23.94
216	AMEX	HDEF	Mon, Oct 10, 2016	23.89	23.94	23.89	23.94
215	AMEX	HDEF	Thu, Oct 6, 2016	0.00	0.00	0.00	23.20
214	AMEX	HDEF	Fri, Sep 30, 2016	0.00	0.00	0.00	23.20
213	AMEX	HDEF	Wed, Sep 28, 2016	0.00	0.00	0.00	23.20
212	AMEX	HDEF	Tue, Sep 27, 2016	23.21	23.21	23.20	23.20
211	AMEX	HDEF	Thu, Sep 22, 2016	0.00	0.00	0.00	23.18
210	AMEX	HDEF	Mon, Sep 19, 2016	23.21	23.22	23.20	23.22
209	AMEX	HDEF	Wed, Sep 14, 2016	0.00	0.00	0.00	23.59
208	AMEX	HDEF	Tue, Sep 13, 2016	0.00	0.00	0.00	23.59
207	AMEX	HDEF	Mon, Sep 12, 2016	0.00	0.00	0.00	23.59
206	AMEX	HDEF	Fri, Sep 9, 2016	0.00	0.00	0.00	23.59
205	AMEX	HDEF	Thu, Sep 8, 2016	0.00	0.00	0.00	23.59
204	AMEX	HDEF	Wed, Sep 7, 2016	0.00	0.00	0.00	23.59
203	AMEX	HDEF	Tue, Sep 6, 2016	0.00	0.00	0.00	23.59
202	AMEX	HDEF	Fri, Sep 2, 2016	23.59	23.59	23.59	23.59
201	AMEX	HDEF	Thu, Sep 1, 2016	0.00	0.00	0.00	23.40
200	AMEX	HDEF	Wed, Aug 31, 2016	0.00	0.00	0.00	23.40
199	AMEX	HDEF	Tue, Aug 30, 2016	23.40	23.40	23.40	23.40
198	AMEX	HDEF	Mon, Aug 29, 2016	23.79	23.79	23.37	23.37
197	AMEX	HDEF	Fri, Aug 26, 2016	0.00	0.00	0.00	23.41
196	AMEX	HDEF	Thu, Aug 25, 2016	0.00	0.00	0.00	23.41
195	AMEX	HDEF	Wed, Aug 24, 2016	23.41	23.42	23.41	23.41
194	AMEX	HDEF	Tue, Aug 23, 2016	23.50	23.50	23.50	23.50
193	AMEX	HDEF	Mon, Aug 22, 2016	23.35	23.35	23.35	23.35
192	AMEX	HDEF	Fri, Aug 19, 2016	23.50	23.50	23.40	23.40
191	AMEX	HDEF	Thu, Aug 18, 2016	0.00	0.00	0.00	23.59
190	AMEX	HDEF	Wed, Aug 17, 2016	0.00	0.00	0.00	23.59
189	AMEX	HDEF	Tue, Aug 16, 2016	23.59	23.59	23.59	23.59
188	AMEX	HDEF	Mon, Aug 15, 2016	23.98	23.98	23.78	23.82
187	AMEX	HDEF	Fri, Aug 12, 2016	0.00	0.00	0.00	23.58
186	AMEX	HDEF	Thu, Aug 11, 2016	0.00	0.00	0.00	23.58
185	AMEX	HDEF	Wed, Aug 10, 2016	23.58	23.64	23.58	23.58
184	AMEX	HDEF	Tue, Aug 9, 2016	0.00	0.00	0.00	23.01
183	AMEX	HDEF	Mon, Aug 8, 2016	0.00	0.00	0.00	23.01
182	AMEX	HDEF	Fri, Aug 5, 2016	23.01	23.01	23.01	23.01
181	AMEX	HDEF	Thu, Aug 4, 2016	23.01	23.01	23.01	23.01
180	AMEX	HDEF	Wed, Aug 3, 2016	22.69	23.02	22.69	23.01
179	AMEX	HDEF	Tue, Aug 2, 2016	22.97	22.97	22.97	22.97
178	AMEX	HDEF	Mon, Aug 1, 2016	22.97	22.97	22.97	22.97
177	AMEX	HDEF	Fri, Jul 29, 2016	22.97	22.97	22.97	22.97
176	AMEX	HDEF	Thu, Jul 28, 2016	22.97	22.97	22.97	22.97
175	AMEX	HDEF	Wed, Jul 27, 2016	22.97	22.97	22.97	22.97
174	AMEX	HDEF	Tue, Jul 26, 2016	22.97	22.97	22.97	22.97
173	AMEX	HDEF	Mon, Jul 25, 2016	22.97	22.97	22.97	22.97
172	AMEX	HDEF	Fri, Jul 22, 2016	22.97	22.97	22.97	22.97
171	AMEX	HDEF	Thu, Jul 21, 2016	22.97	22.97	22.97	22.97
170	AMEX	HDEF	Wed, Jul 20, 2016	22.97	22.97	22.97	22.97
169	AMEX	HDEF	Tue, Jul 19, 2016	22.97	22.97	22.97	22.97
168	AMEX	HDEF	Mon, Jul 18, 2016	22.97	22.97	22.97	22.97
167	AMEX	HDEF	Fri, Jul 15, 2016	22.97	22.97	22.97	22.97
166	AMEX	HDEF	Thu, Jul 14, 2016	22.96	22.96	22.96	22.96
165	AMEX	HDEF	Wed, Jul 13, 2016	22.96	22.96	22.96	22.96
164	AMEX	HDEF	Tue, Jul 12, 2016	22.91	22.91	22.91	22.91
163	AMEX	HDEF	Mon, Jul 11, 2016	22.71	22.71	22.70	22.70
162	AMEX	HDEF	Fri, Jul 8, 2016	22.48	22.48	22.48	22.48
161	AMEX	HDEF	Thu, Jul 7, 2016	22.30	22.30	22.30	22.30
160	AMEX	HDEF	Wed, Jul 6, 2016	21.75	21.75	21.75	21.75
159	AMEX	HDEF	Tue, Jul 5, 2016	21.75	21.75	21.75	21.75
158	AMEX	HDEF	Fri, Jul 1, 2016	21.75	21.75	21.75	21.75
157	AMEX	HDEF	Thu, Jun 30, 2016	21.75	21.75	21.75	21.75
156	AMEX	HDEF	Wed, Jun 29, 2016	21.75	21.75	21.75	21.75
155	AMEX	HDEF	Tue, Jun 28, 2016	21.75	21.75	21.75	21.75
154	AMEX	HDEF	Mon, Jun 27, 2016	21.75	21.75	21.75	21.75
153	AMEX	HDEF	Fri, Jun 24, 2016	21.75	21.75	21.75	21.75
152	AMEX	HDEF	Thu, Jun 23, 2016	22.19	22.19	22.19	22.19
151	AMEX	HDEF	Wed, Jun 22, 2016	22.19	22.19	22.19	22.19
150	AMEX	HDEF	Tue, Jun 21, 2016	22.09	22.09	22.09	22.09
149	AMEX	HDEF	Mon, Jun 20, 2016	22.56	22.56	22.56	21.94
148	AMEX	HDEF	Fri, Jun 17, 2016	0.00	0.00	0.00	22.05
147	AMEX	HDEF	Thu, Jun 16, 2016	22.05	22.05	22.05	22.05
146	AMEX	HDEF	Wed, Jun 15, 2016	22.05	22.05	22.05	22.05
145	AMEX	HDEF	Tue, Jun 14, 2016	21.81	21.81	21.73	21.75
144	AMEX	HDEF	Mon, Jun 13, 2016	23.08	23.08	23.08	23.08
143	AMEX	HDEF	Fri, Jun 10, 2016	23.08	23.08	23.08	23.08
142	AMEX	HDEF	Thu, Jun 9, 2016	23.08	23.08	23.08	23.08
141	AMEX	HDEF	Wed, Jun 8, 2016	23.08	23.08	23.08	23.08
140	AMEX	HDEF	Tue, Jun 7, 2016	0.00	0.00	0.00	23.08
139	AMEX	HDEF	Mon, Jun 6, 2016	23.08	23.08	23.08	23.08
138	AMEX	HDEF	Fri, Jun 3, 2016	22.89	22.89	22.89	22.89
137	AMEX	HDEF	Thu, Jun 2, 2016	23.04	23.04	23.04	23.04
136	AMEX	HDEF	Wed, Jun 1, 2016	23.04	23.04	23.04	23.04
135	AMEX	HDEF	Tue, May 31, 2016	23.04	23.04	23.04	23.04
134	AMEX	HDEF	Fri, May 27, 2016	23.04	23.04	23.04	23.04
133	AMEX	HDEF	Thu, May 26, 2016	23.04	23.04	23.04	23.04
132	AMEX	HDEF	Wed, May 25, 2016	23.04	23.04	23.04	23.04
131	AMEX	HDEF	Tue, May 24, 2016	23.04	23.04	23.04	23.04
130	AMEX	HDEF	Mon, May 23, 2016	22.77	22.77	22.77	22.77
129	AMEX	HDEF	Fri, May 20, 2016	22.77	22.77	22.77	22.77
128	AMEX	HDEF	Thu, May 19, 2016	22.77	22.77	22.77	22.77
127	AMEX	HDEF	Wed, May 18, 2016	22.77	22.77	22.77	22.77
126	AMEX	HDEF	Tue, May 17, 2016	22.77	22.77	22.77	22.77
125	AMEX	HDEF	Mon, May 16, 2016	22.77	22.77	22.77	22.77
124	AMEX	HDEF	Fri, May 13, 2016	22.77	22.77	22.77	22.77
123	AMEX	HDEF	Thu, May 12, 2016	22.77	22.77	22.77	22.77
122	AMEX	HDEF	Wed, May 11, 2016	22.77	22.77	22.77	22.77
121	AMEX	HDEF	Tue, May 10, 2016	22.69	22.69	22.69	22.69
120	AMEX	HDEF	Mon, May 9, 2016	22.69	22.69	22.69	22.69
119	AMEX	HDEF	Fri, May 6, 2016	22.58	22.69	22.57	22.69
118	AMEX	HDEF	Thu, May 5, 2016	22.65	22.65	22.65	22.65
117	AMEX	HDEF	Wed, May 4, 2016	22.65	22.65	22.62	22.65
116	AMEX	HDEF	Tue, May 3, 2016	23.00	23.00	23.00	23.00
115	AMEX	HDEF	Fri, Apr 22, 2016	23.60	23.60	23.60	23.60
114	AMEX	HDEF	Thu, Apr 21, 2016	23.60	23.60	23.60	23.60
113	AMEX	HDEF	Wed, Apr 20, 2016	23.60	23.60	23.59	23.60
112	AMEX	HDEF	Tue, Apr 19, 2016	23.29	23.29	23.29	23.29
111	AMEX	HDEF	Mon, Apr 18, 2016	23.28	23.29	23.28	23.29
110	AMEX	HDEF	Fri, Apr 15, 2016	23.20	23.20	23.20	23.20
109	AMEX	HDEF	Thu, Apr 14, 2016	22.54	22.54	22.54	22.54
108	AMEX	HDEF	Wed, Apr 13, 2016	22.54	22.54	22.54	22.54
107	AMEX	HDEF	Tue, Apr 12, 2016	22.54	22.54	22.54	22.54
106	AMEX	HDEF	Mon, Apr 11, 2016	22.54	22.54	22.54	22.54
105	AMEX	HDEF	Fri, Apr 1, 2016	22.54	22.54	22.54	22.54
104	AMEX	HDEF	Thu, Mar 31, 2016	22.49	22.49	22.49	22.54
103	AMEX	HDEF	Wed, Mar 30, 2016	22.49	22.49	22.49	22.49
102	AMEX	HDEF	Tue, Mar 29, 2016	22.49	22.49	22.49	22.49
101	AMEX	HDEF	Thu, Mar 24, 2016	22.49	22.49	22.49	22.49
100	AMEX	HDEF	Wed, Mar 23, 2016	22.49	22.49	22.49	22.49
99	AMEX	HDEF	Tue, Mar 22, 2016	22.51	22.51	22.49	22.49
98	AMEX	HDEF	Mon, Mar 21, 2016	0.00	0.00	0.00	22.43
97	AMEX	HDEF	Wed, Mar 16, 2016	0.00	0.00	0.00	22.55
96	AMEX	HDEF	Tue, Mar 15, 2016	22.55	22.55	22.55	22.55
95	AMEX	HDEF	Fri, Mar 11, 2016	22.55	22.55	22.55	22.55
94	AMEX	HDEF	Thu, Mar 10, 2016	22.55	22.55	22.55	22.55
93	AMEX	HDEF	Wed, Mar 9, 2016	22.55	22.55	22.55	22.55
92	AMEX	HDEF	Tue, Mar 8, 2016	22.55	22.55	22.55	22.55
91	AMEX	HDEF	Mon, Mar 7, 2016	22.55	22.55	22.55	22.55
90	AMEX	HDEF	Fri, Mar 4, 2016	22.55	22.55	22.55	22.55
89	AMEX	HDEF	Thu, Mar 3, 2016	22.14	22.14	22.14	22.14
88	AMEX	HDEF	Wed, Mar 2, 2016	21.88	21.88	21.88	22.14
87	AMEX	HDEF	Tue, Mar 1, 2016	21.88	21.88	21.88	21.88
86	AMEX	HDEF	Mon, Feb 29, 2016	21.88	21.88	21.88	21.88
85	AMEX	HDEF	Fri, Feb 26, 2016	21.88	21.88	21.88	21.88
84	AMEX	HDEF	Thu, Feb 25, 2016	20.50	20.50	20.50	20.50
83	AMEX	HDEF	Wed, Feb 24, 2016	20.50	20.50	20.50	20.50
82	AMEX	HDEF	Tue, Feb 9, 2016	20.68	20.68	20.50	20.50
81	AMEX	HDEF	Mon, Feb 8, 2016	21.98	21.98	21.98	21.98
80	AMEX	HDEF	Fri, Feb 5, 2016	21.98	21.98	21.98	21.98
79	AMEX	HDEF	Thu, Feb 4, 2016	21.98	21.98	21.98	21.98
78	AMEX	HDEF	Wed, Feb 3, 2016	21.98	21.98	21.98	21.98
77	AMEX	HDEF	Tue, Feb 2, 2016	21.98	21.98	21.98	21.98
76	AMEX	HDEF	Mon, Feb 1, 2016	21.98	21.98	21.98	21.98
75	AMEX	HDEF	Fri, Jan 29, 2016	21.49	21.49	21.49	21.49
74	AMEX	HDEF	Thu, Jan 28, 2016	21.49	21.49	21.49	21.49
73	AMEX	HDEF	Wed, Jan 27, 2016	21.49	21.49	21.49	21.49
72	AMEX	HDEF	Tue, Jan 26, 2016	20.71	20.71	20.71	20.71
71	AMEX	HDEF	Mon, Jan 25, 2016	20.71	20.71	20.71	20.71
70	AMEX	HDEF	Fri, Jan 22, 2016	20.71	20.71	20.71	20.71
69	AMEX	HDEF	Thu, Jan 21, 2016	20.71	20.71	20.71	20.71
68	AMEX	HDEF	Wed, Jan 20, 2016	20.82	20.82	20.71	20.71
67	AMEX	HDEF	Tue, Jan 19, 2016	21.01	21.01	21.01	21.01
66	AMEX	HDEF	Fri, Jan 15, 2016	21.19	21.19	20.78	21.01
65	AMEX	HDEF	Thu, Jan 14, 2016	21.40	21.40	21.40	21.40
64	AMEX	HDEF	Wed, Jan 13, 2016	21.40	21.40	21.40	21.40
63	AMEX	HDEF	Tue, Jan 12, 2016	21.40	21.40	21.40	21.40
62	AMEX	HDEF	Mon, Jan 11, 2016	21.40	21.40	21.40	21.40
61	AMEX	HDEF	Fri, Jan 8, 2016	22.07	22.07	21.40	21.40
60	AMEX	HDEF	Thu, Jan 7, 2016	22.30	22.30	22.30	22.30
59	AMEX	HDEF	Wed, Jan 6, 2016	22.30	22.30	22.30	22.30
58	AMEX	HDEF	Tue, Jan 5, 2016	22.55	22.55	22.55	22.55
57	AMEX	HDEF	Mon, Jan 4, 2016	22.75	22.75	22.46	22.55
56	AMEX	HDEF	Thu, Dec 31, 2015	22.88	22.98	22.87	22.98
55	AMEX	HDEF	Wed, Dec 30, 2015	23.02	23.02	23.01	23.02
54	AMEX	HDEF	Tue, Dec 29, 2015	23.14	23.20	23.14	23.20
53	AMEX	HDEF	Mon, Dec 28, 2015	22.80	22.82	22.79	22.81
52	AMEX	HDEF	Thu, Dec 24, 2015	22.39	22.39	22.39	22.39
51	AMEX	HDEF	Wed, Dec 23, 2015	22.39	22.39	22.39	22.39
50	AMEX	HDEF	Tue, Dec 22, 2015	22.38	22.39	22.38	22.39
49	AMEX	HDEF	Mon, Dec 21, 2015	22.62	22.62	22.62	22.62
48	AMEX	HDEF	Fri, Dec 18, 2015	22.62	22.62	22.62	22.62
47	AMEX	HDEF	Thu, Dec 17, 2015	22.72	22.72	22.62	22.62
46	AMEX	HDEF	Wed, Dec 16, 2015	22.50	22.70	22.49	22.70
45	AMEX	HDEF	Tue, Dec 15, 2015	22.30	22.62	22.30	22.62
44	AMEX	HDEF	Mon, Dec 14, 2015	22.24	22.24	22.00	22.20
43	AMEX	HDEF	Wed, Dec 9, 2015	23.00	23.01	22.94	22.96
42	AMEX	HDEF	Tue, Dec 8, 2015	23.11	23.18	23.06	23.13
41	AMEX	HDEF	Fri, Dec 4, 2015	23.42	23.43	23.42	23.43
40	AMEX	HDEF	Thu, Dec 3, 2015	23.90	23.90	23.75	23.75
39	AMEX	HDEF	Wed, Dec 2, 2015	24.17	24.19	23.95	23.96
38	AMEX	HDEF	Tue, Dec 1, 2015	24.04	24.15	24.04	24.14
37	AMEX	HDEF	Mon, Nov 30, 2015	23.78	24.17	23.78	24.13
36	AMEX	HDEF	Fri, Nov 27, 2015	24.21	24.21	24.21	24.21
35	AMEX	HDEF	Tue, Nov 24, 2015	23.90	23.90	23.90	23.90
34	AMEX	HDEF	Mon, Nov 23, 2015	24.14	24.18	24.11	24.11
33	AMEX	HDEF	Wed, Nov 18, 2015	24.05	24.05	24.05	24.05
32	AMEX	HDEF	Tue, Nov 17, 2015	23.92	23.92	23.92	23.92
31	AMEX	HDEF	Fri, Nov 13, 2015	23.46	23.46	23.31	23.36
30	AMEX	HDEF	Thu, Nov 12, 2015	23.75	23.75	23.50	23.50
29	AMEX	HDEF	Mon, Nov 9, 2015	24.05	24.05	23.75	23.79
28	AMEX	HDEF	Fri, Nov 6, 2015	24.15	24.15	24.15	24.15
27	AMEX	HDEF	Thu, Nov 5, 2015	24.15	24.15	24.15	24.15
26	AMEX	HDEF	Thu, Oct 29, 2015	24.21	24.21	24.06	24.06
25	AMEX	HDEF	Wed, Oct 28, 2015	24.30	24.30	24.30	24.30
24	AMEX	HDEF	Tue, Oct 27, 2015	24.11	24.17	24.11	24.14
23	AMEX	HDEF	Mon, Oct 26, 2015	24.33	24.33	24.27	24.27
22	AMEX	HDEF	Fri, Oct 23, 2015	24.15	24.46	24.15	24.46
21	AMEX	HDEF	Tue, Oct 20, 2015	23.77	23.77	23.77	23.77
20	AMEX	HDEF	Mon, Oct 19, 2015	23.88	23.94	23.88	23.94
19	AMEX	HDEF	Wed, Oct 14, 2015	23.73	23.73	23.73	23.73
18	AMEX	HDEF	Wed, Oct 7, 2015	23.86	23.86	23.65	23.65
17	AMEX	HDEF	Fri, Oct 2, 2015	22.52	22.83	22.50	22.83
16	AMEX	HDEF	Wed, Sep 30, 2015	22.70	22.70	22.70	22.70
15	AMEX	HDEF	Tue, Sep 29, 2015	22.23	22.23	22.23	22.23
14	AMEX	HDEF	Thu, Sep 24, 2015	22.57	22.57	22.57	22.57
13	AMEX	HDEF	Fri, Sep 18, 2015	22.98	22.98	22.98	22.98
12	AMEX	HDEF	Thu, Sep 17, 2015	23.36	23.37	23.36	23.37
11	AMEX	HDEF	Fri, Sep 11, 2015	23.15	23.15	22.99	23.14
10	AMEX	HDEF	Wed, Sep 9, 2015	23.64	23.64	23.64	23.64
9	AMEX	HDEF	Tue, Sep 8, 2015	23.35	23.43	23.35	23.35
8	AMEX	HDEF	Tue, Sep 1, 2015	22.76	22.76	22.76	22.76
7	AMEX	HDEF	Mon, Aug 31, 2015	23.35	23.70	23.34	23.34
6	AMEX	HDEF	Fri, Aug 28, 2015	23.50	23.50	23.50	23.50
5	AMEX	HDEF	Thu, Aug 27, 2015	23.53	23.53	23.22	23.22
4	AMEX	HDEF	Tue, Aug 25, 2015	23.34	24.10	23.00	24.10
3	AMEX	HDEF	Mon, Aug 24, 2015	22.24	22.24	22.24	22.24
2	AMEX	HDEF	Fri, Aug 21, 2015	23.59	23.59	23.00	23.00
1	AMEX	HDEF	Tue, Aug 18, 2015	24.62	24.62	24.56	24.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Xtrackers MSCI EAFE High Dividend Yield Equity ETF AMEX:HDEF 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