Amplify ETF Trust Amplify Cybersecurity ETF AMEX:HACK Historical Prices

Below are the 2342 trading days of historical prices for HACK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2342	AMEX	HACK	Tue, Mar 5, 2024	64.87	64.87	63.12	63.62
2341	AMEX	HACK	Mon, Mar 4, 2024	65.39	65.64	65.03	65.37
2340	AMEX	HACK	Fri, Mar 1, 2024	65.33	65.41	64.60	65.33
2339	AMEX	HACK	Thu, Feb 29, 2024	65.30	65.59	64.52	65.22
2338	AMEX	HACK	Wed, Feb 28, 2024	64.07	64.40	63.72	64.28
2337	AMEX	HACK	Tue, Feb 27, 2024	64.61	65.00	64.03	64.33
2336	AMEX	HACK	Mon, Feb 26, 2024	63.59	64.69	63.46	64.09
2335	AMEX	HACK	Fri, Feb 23, 2024	63.05	63.81	63.02	63.42
2334	AMEX	HACK	Thu, Feb 22, 2024	62.64	63.06	62.26	62.83
2333	AMEX	HACK	Wed, Feb 21, 2024	60.81	61.30	60.12	61.23
2332	AMEX	HACK	Tue, Feb 20, 2024	64.66	64.66	63.83	64.44
2331	AMEX	HACK	Fri, Feb 16, 2024	65.81	65.81	64.78	65.09
2330	AMEX	HACK	Thu, Feb 15, 2024	66.58	66.61	65.55	66.01
2329	AMEX	HACK	Wed, Feb 14, 2024	66.12	66.80	65.99	66.70
2328	AMEX	HACK	Tue, Feb 13, 2024	64.93	66.14	64.53	65.62
2327	AMEX	HACK	Mon, Feb 12, 2024	67.32	67.32	66.57	66.66
2326	AMEX	HACK	Fri, Feb 9, 2024	66.67	67.49	66.31	67.19
2325	AMEX	HACK	Thu, Feb 8, 2024	64.80	65.62	64.37	65.45
2324	AMEX	HACK	Wed, Feb 7, 2024	64.28	64.86	63.94	64.68
2323	AMEX	HACK	Tue, Feb 6, 2024	63.23	63.39	62.51	63.23
2322	AMEX	HACK	Mon, Feb 5, 2024	63.30	63.30	62.11	62.90
2321	AMEX	HACK	Fri, Feb 2, 2024	63.33	63.73	62.76	63.55
2320	AMEX	HACK	Thu, Feb 1, 2024	62.76	63.51	62.51	63.33
2319	AMEX	HACK	Wed, Jan 31, 2024	63.70	63.79	62.46	62.48
2318	AMEX	HACK	Tue, Jan 30, 2024	64.47	64.61	64.01	64.24
2317	AMEX	HACK	Mon, Jan 29, 2024	63.45	64.27	63.30	64.22
2316	AMEX	HACK	Fri, Jan 26, 2024	63.01	63.71	63.01	63.39
2315	AMEX	HACK	Thu, Jan 25, 2024	63.73	63.73	62.75	63.13
2314	AMEX	HACK	Wed, Jan 24, 2024	63.77	64.06	63.12	63.16
2313	AMEX	HACK	Tue, Jan 23, 2024	63.64	63.64	63.10	63.36
2312	AMEX	HACK	Mon, Jan 22, 2024	62.89	63.50	62.89	63.39
2311	AMEX	HACK	Fri, Jan 19, 2024	62.25	62.35	61.70	62.28
2310	AMEX	HACK	Thu, Jan 18, 2024	61.69	62.08	61.44	61.97
2309	AMEX	HACK	Wed, Jan 17, 2024	61.30	61.41	60.74	61.40
2308	AMEX	HACK	Tue, Jan 16, 2024	61.84	62.13	61.50	61.81
2307	AMEX	HACK	Fri, Jan 12, 2024	61.95	62.40	61.87	62.08
2306	AMEX	HACK	Thu, Jan 11, 2024	61.43	61.73	60.96	61.64
2305	AMEX	HACK	Wed, Jan 10, 2024	60.56	61.44	60.56	61.31
2304	AMEX	HACK	Tue, Jan 9, 2024	59.79	60.65	59.79	60.43
2303	AMEX	HACK	Mon, Jan 8, 2024	58.57	59.67	58.57	59.58
2302	AMEX	HACK	Fri, Jan 5, 2024	58.51	58.89	58.33	58.42
2301	AMEX	HACK	Thu, Jan 4, 2024	58.80	58.98	58.51	58.54
2300	AMEX	HACK	Wed, Jan 3, 2024	58.90	59.31	58.64	58.72
2299	AMEX	HACK	Tue, Jan 2, 2024	59.93	59.93	59.09	59.39
2298	AMEX	HACK	Fri, Dec 29, 2023	60.61	60.79	60.11	60.41
2297	AMEX	HACK	Thu, Dec 28, 2023	60.74	60.78	60.56	60.70
2296	AMEX	HACK	Wed, Dec 27, 2023	60.85	61.11	60.65	60.77
2295	AMEX	HACK	Tue, Dec 26, 2023	60.55	61.12	60.55	60.89
2294	AMEX	HACK	Fri, Dec 22, 2023	60.45	60.72	60.33	60.61
2293	AMEX	HACK	Thu, Dec 21, 2023	60.18	60.43	59.86	60.36
2292	AMEX	HACK	Wed, Dec 20, 2023	60.35	60.84	59.70	59.79
2291	AMEX	HACK	Tue, Dec 19, 2023	60.24	60.61	60.24	60.57
2290	AMEX	HACK	Mon, Dec 18, 2023	59.95	60.21	59.80	60.12
2289	AMEX	HACK	Fri, Dec 15, 2023	59.58	60.00	59.58	59.95
2288	AMEX	HACK	Thu, Dec 14, 2023	59.92	60.34	58.99	59.50
2287	AMEX	HACK	Wed, Dec 13, 2023	58.91	59.66	58.70	59.54
2286	AMEX	HACK	Tue, Dec 12, 2023	58.18	58.98	58.06	58.86
2285	AMEX	HACK	Mon, Dec 11, 2023	57.72	58.39	57.72	58.21
2284	AMEX	HACK	Fri, Dec 8, 2023	57.21	57.81	57.21	57.63
2283	AMEX	HACK	Thu, Dec 7, 2023	57.56	57.56	56.97	57.41
2282	AMEX	HACK	Wed, Dec 6, 2023	58.01	58.32	57.42	57.44
2281	AMEX	HACK	Tue, Dec 5, 2023	57.60	57.67	57.27	57.63
2280	AMEX	HACK	Mon, Dec 4, 2023	57.34	57.90	57.22	57.89
2279	AMEX	HACK	Fri, Dec 1, 2023	56.76	57.54	56.45	57.49
2278	AMEX	HACK	Thu, Nov 30, 2023	56.63	57.04	56.29	56.76
2277	AMEX	HACK	Wed, Nov 29, 2023	56.15	56.89	56.15	56.69
2276	AMEX	HACK	Tue, Nov 28, 2023	55.45	56.13	55.44	55.77
2275	AMEX	HACK	Mon, Nov 27, 2023	55.54	55.87	55.53	55.72
2274	AMEX	HACK	Fri, Nov 24, 2023	55.35	55.77	55.24	55.72
2273	AMEX	HACK	Wed, Nov 22, 2023	55.43	55.68	55.21	55.38
2272	AMEX	HACK	Tue, Nov 21, 2023	55.03	55.45	54.99	55.27
2271	AMEX	HACK	Mon, Nov 20, 2023	54.68	55.33	54.68	55.09
2270	AMEX	HACK	Fri, Nov 17, 2023	54.31	54.71	54.20	54.59
2269	AMEX	HACK	Thu, Nov 16, 2023	53.87	54.48	53.84	54.13
2268	AMEX	HACK	Wed, Nov 15, 2023	55.16	55.26	54.56	54.62
2267	AMEX	HACK	Tue, Nov 14, 2023	54.39	55.06	54.31	54.96
2266	AMEX	HACK	Mon, Nov 13, 2023	53.23	53.69	53.23	53.57
2265	AMEX	HACK	Fri, Nov 10, 2023	52.80	53.47	52.56	53.39
2264	AMEX	HACK	Thu, Nov 9, 2023	52.99	53.25	52.49	52.58
2263	AMEX	HACK	Wed, Nov 8, 2023	52.86	53.09	52.60	52.80
2262	AMEX	HACK	Tue, Nov 7, 2023	52.35	53.08	52.30	52.71
2261	AMEX	HACK	Mon, Nov 6, 2023	52.40	52.42	51.71	52.11
2260	AMEX	HACK	Fri, Nov 3, 2023	51.27	52.58	51.27	52.41
2259	AMEX	HACK	Thu, Nov 2, 2023	51.51	51.74	51.35	51.62
2258	AMEX	HACK	Wed, Nov 1, 2023	51.02	51.29	50.75	51.16
2257	AMEX	HACK	Tue, Oct 31, 2023	50.24	51.16	50.24	50.96
2256	AMEX	HACK	Mon, Oct 30, 2023	50.28	50.28	49.78	50.15
2255	AMEX	HACK	Fri, Oct 27, 2023	50.49	50.60	49.74	49.87
2254	AMEX	HACK	Thu, Oct 26, 2023	50.31	50.67	50.05	50.18
2253	AMEX	HACK	Wed, Oct 25, 2023	51.28	51.39	50.41	50.46
2252	AMEX	HACK	Tue, Oct 24, 2023	51.13	51.75	51.10	51.54
2251	AMEX	HACK	Mon, Oct 23, 2023	51.00	51.47	50.62	50.96
2250	AMEX	HACK	Fri, Oct 20, 2023	52.51	52.66	51.34	51.40
2249	AMEX	HACK	Thu, Oct 19, 2023	53.22	53.37	52.50	52.59
2248	AMEX	HACK	Wed, Oct 18, 2023	53.31	53.72	53.04	53.11
2247	AMEX	HACK	Tue, Oct 17, 2023	53.03	53.94	53.03	53.59
2246	AMEX	HACK	Mon, Oct 16, 2023	52.86	53.65	52.86	53.50
2245	AMEX	HACK	Fri, Oct 13, 2023	53.12	53.15	52.34	52.57
2244	AMEX	HACK	Thu, Oct 12, 2023	53.57	53.70	52.69	52.98
2243	AMEX	HACK	Wed, Oct 11, 2023	53.29	53.67	53.16	53.51
2242	AMEX	HACK	Tue, Oct 10, 2023	52.84	53.40	52.78	53.20
2241	AMEX	HACK	Mon, Oct 9, 2023	51.78	52.96	51.78	52.80
2240	AMEX	HACK	Fri, Oct 6, 2023	50.37	52.18	50.37	52.01
2239	AMEX	HACK	Thu, Oct 5, 2023	50.92	50.94	50.30	50.79
2238	AMEX	HACK	Wed, Oct 4, 2023	50.89	51.08	50.60	50.93
2237	AMEX	HACK	Tue, Oct 3, 2023	51.50	51.70	50.70	50.87
2236	AMEX	HACK	Mon, Oct 2, 2023	51.56	52.14	51.56	51.78
2235	AMEX	HACK	Fri, Sep 29, 2023	51.91	52.06	51.47	51.60
2234	AMEX	HACK	Thu, Sep 28, 2023	51.00	51.73	50.95	51.55
2233	AMEX	HACK	Wed, Sep 27, 2023	50.84	51.33	50.71	51.07
2232	AMEX	HACK	Tue, Sep 26, 2023	50.83	51.08	50.48	50.62
2231	AMEX	HACK	Mon, Sep 25, 2023	51.09	51.25	50.96	51.16
2230	AMEX	HACK	Fri, Sep 22, 2023	51.38	51.68	51.25	51.33
2229	AMEX	HACK	Thu, Sep 21, 2023	51.88	52.02	51.27	51.32
2228	AMEX	HACK	Wed, Sep 20, 2023	51.91	52.48	51.86	51.90
2227	AMEX	HACK	Tue, Sep 19, 2023	51.86	51.88	51.45	51.80
2226	AMEX	HACK	Mon, Sep 18, 2023	51.86	52.23	51.80	51.97
2225	AMEX	HACK	Fri, Sep 15, 2023	52.57	52.59	51.79	52.00
2224	AMEX	HACK	Thu, Sep 14, 2023	52.77	52.88	52.51	52.73
2223	AMEX	HACK	Wed, Sep 13, 2023	52.70	52.85	52.47	52.56
2222	AMEX	HACK	Tue, Sep 12, 2023	52.91	53.16	52.68	52.73
2221	AMEX	HACK	Mon, Sep 11, 2023	53.01	53.35	52.99	53.25
2220	AMEX	HACK	Fri, Sep 8, 2023	52.72	52.97	52.65	52.71
2219	AMEX	HACK	Thu, Sep 7, 2023	52.68	52.95	52.57	52.73
2218	AMEX	HACK	Wed, Sep 6, 2023	53.18	53.42	52.85	53.05
2217	AMEX	HACK	Tue, Sep 5, 2023	53.06	53.31	52.83	53.25
2216	AMEX	HACK	Fri, Sep 1, 2023	53.24	53.53	53.02	53.21
2215	AMEX	HACK	Thu, Aug 31, 2023	52.45	53.10	52.45	52.83
2214	AMEX	HACK	Wed, Aug 30, 2023	51.65	52.02	51.50	51.99
2213	AMEX	HACK	Tue, Aug 29, 2023	51.08	51.71	51.08	51.57
2212	AMEX	HACK	Mon, Aug 28, 2023	51.22	51.35	51.06	51.20
2211	AMEX	HACK	Fri, Aug 25, 2023	50.41	51.17	50.16	51.06
2210	AMEX	HACK	Thu, Aug 24, 2023	51.30	51.47	50.31	50.31
2209	AMEX	HACK	Wed, Aug 23, 2023	50.39	51.05	50.22	50.94
2208	AMEX	HACK	Tue, Aug 22, 2023	50.53	50.57	50.14	50.28
2207	AMEX	HACK	Mon, Aug 21, 2023	50.00	50.50	50.00	50.38
2206	AMEX	HACK	Fri, Aug 18, 2023	48.81	49.61	48.70	49.49
2205	AMEX	HACK	Thu, Aug 17, 2023	50.14	50.14	49.27	49.28
2204	AMEX	HACK	Wed, Aug 16, 2023	50.43	50.61	50.06	50.07
2203	AMEX	HACK	Tue, Aug 15, 2023	50.78	51.00	50.48	50.57
2202	AMEX	HACK	Mon, Aug 14, 2023	50.78	51.30	50.78	51.18
2201	AMEX	HACK	Fri, Aug 11, 2023	50.53	50.99	50.53	50.82
2200	AMEX	HACK	Thu, Aug 10, 2023	50.83	51.29	50.46	50.79
2199	AMEX	HACK	Wed, Aug 9, 2023	50.38	50.71	50.21	50.43
2198	AMEX	HACK	Tue, Aug 8, 2023	50.39	50.42	49.77	50.21
2197	AMEX	HACK	Mon, Aug 7, 2023	50.87	51.06	50.50	51.06
2196	AMEX	HACK	Fri, Aug 4, 2023	51.41	51.48	50.52	50.76
2195	AMEX	HACK	Thu, Aug 3, 2023	51.18	51.86	51.18	51.74
2194	AMEX	HACK	Wed, Aug 2, 2023	52.22	52.24	51.21	51.39
2193	AMEX	HACK	Tue, Aug 1, 2023	52.17	52.86	52.17	52.72
2192	AMEX	HACK	Mon, Jul 31, 2023	51.80	52.36	51.80	52.36
2191	AMEX	HACK	Fri, Jul 28, 2023	51.39	51.80	51.37	51.69
2190	AMEX	HACK	Thu, Jul 27, 2023	52.01	52.11	50.95	51.10
2189	AMEX	HACK	Wed, Jul 26, 2023	51.17	51.80	51.09	51.57
2188	AMEX	HACK	Tue, Jul 25, 2023	50.84	51.42	50.84	51.26
2187	AMEX	HACK	Mon, Jul 24, 2023	50.84	50.85	50.44	50.71
2186	AMEX	HACK	Fri, Jul 21, 2023	51.08	51.32	50.76	50.86
2185	AMEX	HACK	Thu, Jul 20, 2023	51.39	51.43	50.56	50.73
2184	AMEX	HACK	Wed, Jul 19, 2023	51.76	52.11	51.38	51.65
2183	AMEX	HACK	Tue, Jul 18, 2023	51.19	51.63	51.12	51.56
2182	AMEX	HACK	Mon, Jul 17, 2023	50.58	51.39	50.58	51.16
2181	AMEX	HACK	Fri, Jul 14, 2023	50.80	51.08	50.43	50.54
2180	AMEX	HACK	Thu, Jul 13, 2023	50.31	51.06	50.22	51.01
2179	AMEX	HACK	Wed, Jul 12, 2023	51.20	51.29	49.85	50.01
2178	AMEX	HACK	Tue, Jul 11, 2023	50.52	50.85	50.36	50.73
2177	AMEX	HACK	Mon, Jul 10, 2023	49.54	50.53	49.52	50.44
2176	AMEX	HACK	Fri, Jul 7, 2023	49.57	50.16	49.57	49.63
2175	AMEX	HACK	Thu, Jul 6, 2023	49.76	49.76	49.26	49.69
2174	AMEX	HACK	Wed, Jul 5, 2023	50.23	50.46	50.06	50.27
2173	AMEX	HACK	Mon, Jul 3, 2023	50.55	50.63	50.30	50.52
2172	AMEX	HACK	Fri, Jun 30, 2023	50.57	50.97	50.55	50.58
2171	AMEX	HACK	Thu, Jun 29, 2023	49.82	50.22	49.82	50.14
2170	AMEX	HACK	Wed, Jun 28, 2023	49.57	50.09	49.57	49.86
2169	AMEX	HACK	Tue, Jun 27, 2023	49.06	49.91	49.06	49.79
2168	AMEX	HACK	Mon, Jun 26, 2023	49.01	49.36	48.88	48.93
2167	AMEX	HACK	Fri, Jun 23, 2023	49.25	49.36	49.07	49.13
2166	AMEX	HACK	Thu, Jun 22, 2023	49.46	49.84	49.20	49.80
2165	AMEX	HACK	Wed, Jun 21, 2023	50.20	50.29	49.49	49.65
2164	AMEX	HACK	Tue, Jun 20, 2023	50.76	50.89	50.17	50.39
2163	AMEX	HACK	Fri, Jun 16, 2023	51.73	51.84	50.91	51.07
2162	AMEX	HACK	Thu, Jun 15, 2023	50.35	51.49	50.12	51.41
2161	AMEX	HACK	Wed, Jun 14, 2023	50.34	50.51	49.98	50.41
2160	AMEX	HACK	Tue, Jun 13, 2023	50.00	50.37	49.95	50.30
2159	AMEX	HACK	Mon, Jun 12, 2023	49.13	49.73	49.13	49.70
2158	AMEX	HACK	Fri, Jun 9, 2023	49.03	49.37	48.69	48.91
2157	AMEX	HACK	Thu, Jun 8, 2023	48.54	49.08	48.50	48.93
2156	AMEX	HACK	Wed, Jun 7, 2023	49.45	49.52	48.50	48.54
2155	AMEX	HACK	Tue, Jun 6, 2023	49.14	49.50	49.00	49.39
2154	AMEX	HACK	Mon, Jun 5, 2023	49.19	49.47	48.74	49.27
2153	AMEX	HACK	Fri, Jun 2, 2023	49.19	49.54	49.02	49.27
2152	AMEX	HACK	Thu, Jun 1, 2023	48.57	49.41	48.17	49.07
2151	AMEX	HACK	Wed, May 31, 2023	48.95	49.48	48.80	49.43
2150	AMEX	HACK	Tue, May 30, 2023	49.04	49.40	48.77	49.07
2149	AMEX	HACK	Fri, May 26, 2023	47.67	48.99	47.67	48.60
2148	AMEX	HACK	Thu, May 25, 2023	47.99	48.00	47.44	47.58
2147	AMEX	HACK	Wed, May 24, 2023	47.01	47.64	47.01	47.43
2146	AMEX	HACK	Tue, May 23, 2023	47.60	47.98	47.18	47.18
2145	AMEX	HACK	Mon, May 22, 2023	47.36	48.10	47.36	47.89
2144	AMEX	HACK	Fri, May 19, 2023	47.16	47.60	47.16	47.35
2143	AMEX	HACK	Thu, May 18, 2023	46.41	47.21	46.29	47.19
2142	AMEX	HACK	Wed, May 17, 2023	46.02	46.56	45.81	46.47
2141	AMEX	HACK	Tue, May 16, 2023	46.04	46.15	45.89	45.94
2140	AMEX	HACK	Mon, May 15, 2023	45.70	46.37	45.70	46.33
2139	AMEX	HACK	Fri, May 12, 2023	45.90	45.94	45.28	45.70
2138	AMEX	HACK	Thu, May 11, 2023	46.06	46.06	45.68	45.91
2137	AMEX	HACK	Wed, May 10, 2023	45.70	46.25	45.70	46.13
2136	AMEX	HACK	Tue, May 9, 2023	45.18	45.62	45.17	45.27
2135	AMEX	HACK	Mon, May 8, 2023	45.00	45.35	44.95	45.28
2134	AMEX	HACK	Fri, May 5, 2023	43.66	44.50	43.66	44.45
2133	AMEX	HACK	Thu, May 4, 2023	43.49	43.76	43.33	43.38
2132	AMEX	HACK	Wed, May 3, 2023	43.68	44.14	43.57	43.61
2131	AMEX	HACK	Tue, May 2, 2023	44.40	44.40	43.45	43.55
2130	AMEX	HACK	Mon, May 1, 2023	44.68	44.91	44.50	44.62
2129	AMEX	HACK	Fri, Apr 28, 2023	44.70	44.93	44.38	44.91
2128	AMEX	HACK	Thu, Apr 27, 2023	45.26	45.57	45.05	45.51
2127	AMEX	HACK	Wed, Apr 26, 2023	45.27	45.34	44.84	44.95
2126	AMEX	HACK	Tue, Apr 25, 2023	46.05	46.05	45.08	45.08
2125	AMEX	HACK	Mon, Apr 24, 2023	47.17	47.24	46.45	46.72
2124	AMEX	HACK	Fri, Apr 21, 2023	46.98	47.21	46.78	47.16
2123	AMEX	HACK	Thu, Apr 20, 2023	46.93	47.13	46.78	46.94
2122	AMEX	HACK	Wed, Apr 19, 2023	47.56	47.77	47.25	47.28
2121	AMEX	HACK	Tue, Apr 18, 2023	48.33	48.50	47.86	47.98
2120	AMEX	HACK	Mon, Apr 17, 2023	47.83	48.12	47.80	48.09
2119	AMEX	HACK	Fri, Apr 14, 2023	47.78	48.12	47.36	47.83
2118	AMEX	HACK	Thu, Apr 13, 2023	47.67	48.20	47.67	48.12
2117	AMEX	HACK	Wed, Apr 12, 2023	47.70	47.97	47.44	47.48
2116	AMEX	HACK	Tue, Apr 11, 2023	47.10	47.49	46.90	47.30
2115	AMEX	HACK	Mon, Apr 10, 2023	46.73	47.23	46.53	47.18
2114	AMEX	HACK	Thu, Apr 6, 2023	46.62	47.19	46.41	47.17
2113	AMEX	HACK	Wed, Apr 5, 2023	47.46	47.53	46.64	46.90
2112	AMEX	HACK	Tue, Apr 4, 2023	47.69	47.85	47.48	47.62
2111	AMEX	HACK	Mon, Apr 3, 2023	47.64	47.85	47.43	47.69
2110	AMEX	HACK	Fri, Mar 31, 2023	46.91	47.88	46.90	47.82
2109	AMEX	HACK	Thu, Mar 30, 2023	46.77	47.00	46.52	46.74
2108	AMEX	HACK	Wed, Mar 29, 2023	46.47	46.54	46.25	46.50
2107	AMEX	HACK	Tue, Mar 28, 2023	46.18	46.35	45.95	46.13
2106	AMEX	HACK	Mon, Mar 27, 2023	46.18	46.44	46.00	46.26
2105	AMEX	HACK	Fri, Mar 24, 2023	45.85	45.98	45.58	45.97
2104	AMEX	HACK	Thu, Mar 23, 2023	45.80	46.50	45.77	46.06
2103	AMEX	HACK	Wed, Mar 22, 2023	46.38	46.62	45.42	45.44
2102	AMEX	HACK	Tue, Mar 21, 2023	45.85	46.54	45.84	46.43
2101	AMEX	HACK	Mon, Mar 20, 2023	45.11	45.65	45.00	45.59
2100	AMEX	HACK	Fri, Mar 17, 2023	45.40	45.63	44.92	45.12
2099	AMEX	HACK	Thu, Mar 16, 2023	44.65	45.54	44.61	45.48
2098	AMEX	HACK	Wed, Mar 15, 2023	44.56	44.90	44.34	44.86
2097	AMEX	HACK	Tue, Mar 14, 2023	44.99	45.29	44.80	45.12
2096	AMEX	HACK	Mon, Mar 13, 2023	44.11	45.01	43.89	44.42
2095	AMEX	HACK	Fri, Mar 10, 2023	45.35	45.42	44.21	44.44
2094	AMEX	HACK	Thu, Mar 9, 2023	46.50	46.77	45.44	45.47
2093	AMEX	HACK	Wed, Mar 8, 2023	46.79	46.84	46.27	46.49
2092	AMEX	HACK	Tue, Mar 7, 2023	47.11	47.32	46.55	46.67
2091	AMEX	HACK	Mon, Mar 6, 2023	47.35	47.66	47.03	47.10
2090	AMEX	HACK	Fri, Mar 3, 2023	46.77	47.29	46.67	47.23
2089	AMEX	HACK	Thu, Mar 2, 2023	45.92	46.89	45.89	46.79
2088	AMEX	HACK	Wed, Mar 1, 2023	46.18	46.45	45.94	46.08
2087	AMEX	HACK	Tue, Feb 28, 2023	46.33	46.59	46.15	46.26
2086	AMEX	HACK	Mon, Feb 27, 2023	46.60	47.06	46.28	46.35
2085	AMEX	HACK	Fri, Feb 24, 2023	46.29	46.52	46.08	46.26
2084	AMEX	HACK	Thu, Feb 23, 2023	47.24	47.33	46.37	46.98
2083	AMEX	HACK	Wed, Feb 22, 2023	46.87	47.21	46.66	46.92
2082	AMEX	HACK	Tue, Feb 21, 2023	46.59	46.91	46.32	46.50
2081	AMEX	HACK	Fri, Feb 17, 2023	47.17	47.20	46.65	47.14
2080	AMEX	HACK	Thu, Feb 16, 2023	47.66	48.07	47.46	47.49
2079	AMEX	HACK	Wed, Feb 15, 2023	47.32	48.36	47.32	48.34
2078	AMEX	HACK	Tue, Feb 14, 2023	47.17	48.06	46.92	47.66
2077	AMEX	HACK	Mon, Feb 13, 2023	46.89	47.56	46.80	47.39
2076	AMEX	HACK	Fri, Feb 10, 2023	46.83	46.92	46.22	46.81
2075	AMEX	HACK	Thu, Feb 9, 2023	47.53	47.88	46.76	46.83
2074	AMEX	HACK	Wed, Feb 8, 2023	47.71	47.84	46.99	47.03
2073	AMEX	HACK	Tue, Feb 7, 2023	46.15	47.12	45.82	47.02
2072	AMEX	HACK	Mon, Feb 6, 2023	46.64	47.06	46.13	46.20
2071	AMEX	HACK	Fri, Feb 3, 2023	47.20	47.69	46.87	47.03
2070	AMEX	HACK	Thu, Feb 2, 2023	47.58	48.32	47.50	48.08
2069	AMEX	HACK	Wed, Feb 1, 2023	45.76	47.11	45.61	46.84
2068	AMEX	HACK	Tue, Jan 31, 2023	45.26	45.95	45.07	45.93
2067	AMEX	HACK	Mon, Jan 30, 2023	45.38	45.60	45.03	45.07
2066	AMEX	HACK	Fri, Jan 27, 2023	45.36	45.96	45.36	45.76
2065	AMEX	HACK	Thu, Jan 26, 2023	45.14	45.71	44.92	45.66
2064	AMEX	HACK	Wed, Jan 25, 2023	44.16	44.84	43.73	44.75
2063	AMEX	HACK	Tue, Jan 24, 2023	44.75	45.28	44.69	44.78
2062	AMEX	HACK	Mon, Jan 23, 2023	44.34	44.99	44.17	44.95
2061	AMEX	HACK	Fri, Jan 20, 2023	43.38	44.25	43.24	44.23
2060	AMEX	HACK	Thu, Jan 19, 2023	43.29	43.63	43.08	43.22
2059	AMEX	HACK	Wed, Jan 18, 2023	44.58	44.95	43.59	43.64
2058	AMEX	HACK	Tue, Jan 17, 2023	43.62	44.44	43.43	44.30
2057	AMEX	HACK	Fri, Jan 13, 2023	42.93	43.79	42.93	43.70
2056	AMEX	HACK	Thu, Jan 12, 2023	43.43	43.50	42.63	43.43
2055	AMEX	HACK	Wed, Jan 11, 2023	43.25	43.47	43.02	43.47
2054	AMEX	HACK	Tue, Jan 10, 2023	43.05	43.32	42.74	43.17
2053	AMEX	HACK	Mon, Jan 9, 2023	43.37	43.99	43.11	43.13
2052	AMEX	HACK	Fri, Jan 6, 2023	42.88	43.29	42.37	43.14
2051	AMEX	HACK	Thu, Jan 5, 2023	43.68	43.68	42.59	42.66
2050	AMEX	HACK	Wed, Jan 4, 2023	44.23	44.55	43.90	44.11
2049	AMEX	HACK	Tue, Jan 3, 2023	44.35	44.89	43.58	43.94
2048	AMEX	HACK	Fri, Dec 30, 2022	43.62	44.08	43.50	44.05
2047	AMEX	HACK	Thu, Dec 29, 2022	43.18	44.13	43.11	44.05
2046	AMEX	HACK	Wed, Dec 28, 2022	43.25	43.63	42.86	42.91
2045	AMEX	HACK	Tue, Dec 27, 2022	43.48	43.63	43.01	43.29
2044	AMEX	HACK	Fri, Dec 23, 2022	43.62	43.64	43.23	43.62
2043	AMEX	HACK	Thu, Dec 22, 2022	43.92	43.92	43.17	43.82
2042	AMEX	HACK	Wed, Dec 21, 2022	44.36	44.60	43.68	44.36
2041	AMEX	HACK	Tue, Dec 20, 2022	43.72	44.43	43.60	44.33
2040	AMEX	HACK	Mon, Dec 19, 2022	44.76	44.76	43.85	43.99
2039	AMEX	HACK	Fri, Dec 16, 2022	44.70	44.94	44.33	44.82
2038	AMEX	HACK	Thu, Dec 15, 2022	45.88	46.09	44.91	45.12
2037	AMEX	HACK	Wed, Dec 14, 2022	46.47	46.99	46.12	46.48
2036	AMEX	HACK	Tue, Dec 13, 2022	47.71	47.71	46.11	46.55
2035	AMEX	HACK	Mon, Dec 12, 2022	45.41	46.30	45.33	46.23
2034	AMEX	HACK	Fri, Dec 9, 2022	45.44	45.84	45.31	45.38
2033	AMEX	HACK	Thu, Dec 8, 2022	45.09	45.89	44.85	45.70
2032	AMEX	HACK	Wed, Dec 7, 2022	45.09	45.41	44.86	44.93
2031	AMEX	HACK	Tue, Dec 6, 2022	45.72	45.72	44.89	45.23
2030	AMEX	HACK	Mon, Dec 5, 2022	46.46	46.72	45.41	45.72
2029	AMEX	HACK	Fri, Dec 2, 2022	46.67	47.05	46.50	46.88
2028	AMEX	HACK	Thu, Dec 1, 2022	46.36	47.64	46.36	47.53
2027	AMEX	HACK	Wed, Nov 30, 2022	44.62	45.99	44.25	45.98
2026	AMEX	HACK	Tue, Nov 29, 2022	45.53	45.66	45.19	45.29
2025	AMEX	HACK	Mon, Nov 28, 2022	45.82	46.07	45.41	45.59
2024	AMEX	HACK	Fri, Nov 25, 2022	45.93	46.19	45.78	46.05
2023	AMEX	HACK	Wed, Nov 23, 2022	45.51	46.19	45.37	46.01
2022	AMEX	HACK	Tue, Nov 22, 2022	45.31	45.61	44.92	45.55
2021	AMEX	HACK	Mon, Nov 21, 2022	45.08	45.36	44.98	45.33
2020	AMEX	HACK	Fri, Nov 18, 2022	45.73	45.77	45.02	45.23
2019	AMEX	HACK	Thu, Nov 17, 2022	44.88	45.32	44.54	45.04
2018	AMEX	HACK	Wed, Nov 16, 2022	45.93	45.94	45.37	45.54
2017	AMEX	HACK	Tue, Nov 15, 2022	46.32	46.57	45.88	46.11
2016	AMEX	HACK	Mon, Nov 14, 2022	45.66	45.97	45.27	45.37
2015	AMEX	HACK	Fri, Nov 11, 2022	45.14	46.08	45.00	45.96
2014	AMEX	HACK	Thu, Nov 10, 2022	44.50	45.41	44.40	45.32
2013	AMEX	HACK	Wed, Nov 9, 2022	43.14	43.23	42.69	42.82
2012	AMEX	HACK	Tue, Nov 8, 2022	42.92	44.03	42.62	43.47
2011	AMEX	HACK	Mon, Nov 7, 2022	42.85	42.87	42.16	42.61
2010	AMEX	HACK	Fri, Nov 4, 2022	43.82	43.82	41.95	42.60
2009	AMEX	HACK	Thu, Nov 3, 2022	43.96	44.00	43.20	43.62
2008	AMEX	HACK	Wed, Nov 2, 2022	46.46	46.60	44.84	44.84
2007	AMEX	HACK	Tue, Nov 1, 2022	47.38	47.64	46.52	46.60
2006	AMEX	HACK	Mon, Oct 31, 2022	46.75	47.30	46.67	47.00
2005	AMEX	HACK	Fri, Oct 28, 2022	46.12	47.22	46.12	47.13
2004	AMEX	HACK	Thu, Oct 27, 2022	45.98	46.81	45.98	46.26
2003	AMEX	HACK	Wed, Oct 26, 2022	45.57	46.70	45.40	45.79
2002	AMEX	HACK	Tue, Oct 25, 2022	44.84	46.06	44.84	46.03
2001	AMEX	HACK	Mon, Oct 24, 2022	44.77	44.90	44.05	44.76
2000	AMEX	HACK	Fri, Oct 21, 2022	43.74	44.73	43.36	44.63
1999	AMEX	HACK	Thu, Oct 20, 2022	43.66	44.64	43.66	43.92
1998	AMEX	HACK	Wed, Oct 19, 2022	43.72	44.16	43.41	43.67
1997	AMEX	HACK	Tue, Oct 18, 2022	43.98	44.51	43.63	44.13
1996	AMEX	HACK	Mon, Oct 17, 2022	42.36	43.30	42.36	43.02
1995	AMEX	HACK	Fri, Oct 14, 2022	43.00	43.09	41.43	41.50
1994	AMEX	HACK	Thu, Oct 13, 2022	40.99	42.82	40.65	42.56
1993	AMEX	HACK	Wed, Oct 12, 2022	42.27	42.35	41.74	42.09
1992	AMEX	HACK	Tue, Oct 11, 2022	42.78	43.02	42.05	42.32
1991	AMEX	HACK	Mon, Oct 10, 2022	44.24	44.24	42.70	43.04
1990	AMEX	HACK	Fri, Oct 7, 2022	45.12	45.12	43.98	44.15
1989	AMEX	HACK	Thu, Oct 6, 2022	45.78	46.32	45.54	45.75
1988	AMEX	HACK	Wed, Oct 5, 2022	45.36	46.32	45.02	46.06
1987	AMEX	HACK	Tue, Oct 4, 2022	45.40	46.07	45.40	45.97
1986	AMEX	HACK	Mon, Oct 3, 2022	43.68	44.74	43.58	44.52
1985	AMEX	HACK	Fri, Sep 30, 2022	43.59	44.50	43.31	43.37
1984	AMEX	HACK	Thu, Sep 29, 2022	43.87	44.02	43.20	43.77
1983	AMEX	HACK	Wed, Sep 28, 2022	43.50	44.49	43.39	44.33
1982	AMEX	HACK	Tue, Sep 27, 2022	43.66	44.10	43.09	43.47
1981	AMEX	HACK	Mon, Sep 26, 2022	43.34	44.19	43.16	43.18
1980	AMEX	HACK	Fri, Sep 23, 2022	43.72	43.97	42.95	43.41
1979	AMEX	HACK	Thu, Sep 22, 2022	45.19	45.28	44.22	44.29
1978	AMEX	HACK	Wed, Sep 21, 2022	46.01	46.63	45.30	45.34
1977	AMEX	HACK	Tue, Sep 20, 2022	45.81	46.05	45.54	45.74
1976	AMEX	HACK	Mon, Sep 19, 2022	45.24	46.23	45.24	46.17
1975	AMEX	HACK	Fri, Sep 16, 2022	45.99	45.99	45.14	45.63
1974	AMEX	HACK	Thu, Sep 15, 2022	46.84	47.17	46.33	46.55
1973	AMEX	HACK	Wed, Sep 14, 2022	47.16	47.26	46.76	47.10
1972	AMEX	HACK	Tue, Sep 13, 2022	47.84	47.95	47.00	47.22
1971	AMEX	HACK	Mon, Sep 12, 2022	48.74	49.28	48.72	49.20
1970	AMEX	HACK	Fri, Sep 9, 2022	47.59	48.50	47.59	48.42
1969	AMEX	HACK	Thu, Sep 8, 2022	45.92	46.93	45.86	46.87
1968	AMEX	HACK	Wed, Sep 7, 2022	45.56	46.40	45.39	46.33
1967	AMEX	HACK	Tue, Sep 6, 2022	45.86	45.99	45.25	45.56
1966	AMEX	HACK	Fri, Sep 2, 2022	46.34	46.75	45.53	45.74
1965	AMEX	HACK	Thu, Sep 1, 2022	46.68	46.69	45.32	46.04
1964	AMEX	HACK	Wed, Aug 31, 2022	48.51	48.86	47.55	47.65
1963	AMEX	HACK	Tue, Aug 30, 2022	48.57	48.81	47.73	48.19
1962	AMEX	HACK	Mon, Aug 29, 2022	48.35	48.72	48.16	48.40
1961	AMEX	HACK	Fri, Aug 26, 2022	50.16	50.22	48.79	48.81
1960	AMEX	HACK	Thu, Aug 25, 2022	49.91	50.28	49.70	50.15
1959	AMEX	HACK	Wed, Aug 24, 2022	49.53	50.13	49.53	49.78
1958	AMEX	HACK	Tue, Aug 23, 2022	49.59	50.21	49.53	49.54
1957	AMEX	HACK	Mon, Aug 22, 2022	49.42	49.53	48.95	49.14
1956	AMEX	HACK	Fri, Aug 19, 2022	50.58	50.61	49.72	50.09
1955	AMEX	HACK	Thu, Aug 18, 2022	51.03	51.34	50.75	51.15
1954	AMEX	HACK	Wed, Aug 17, 2022	50.98	51.13	50.48	50.83
1953	AMEX	HACK	Tue, Aug 16, 2022	51.51	51.72	50.84	51.68
1952	AMEX	HACK	Mon, Aug 15, 2022	51.00	51.76	50.83	51.65
1951	AMEX	HACK	Fri, Aug 12, 2022	50.70	51.25	50.43	51.20
1950	AMEX	HACK	Thu, Aug 11, 2022	51.53	51.70	50.29	50.43
1949	AMEX	HACK	Wed, Aug 10, 2022	50.69	51.25	50.69	51.18
1948	AMEX	HACK	Tue, Aug 9, 2022	49.79	49.96	49.35	49.57
1947	AMEX	HACK	Mon, Aug 8, 2022	50.17	50.90	49.92	49.96
1946	AMEX	HACK	Fri, Aug 5, 2022	49.22	50.01	49.08	49.98
1945	AMEX	HACK	Thu, Aug 4, 2022	49.90	49.90	48.83	49.48
1944	AMEX	HACK	Wed, Aug 3, 2022	49.09	50.33	49.09	50.19
1943	AMEX	HACK	Tue, Aug 2, 2022	47.99	48.82	47.92	48.43
1942	AMEX	HACK	Mon, Aug 1, 2022	47.81	48.70	47.52	48.17
1941	AMEX	HACK	Fri, Jul 29, 2022	47.87	48.16	47.44	48.13
1940	AMEX	HACK	Thu, Jul 28, 2022	47.13	47.98	46.85	47.82
1939	AMEX	HACK	Wed, Jul 27, 2022	46.83	47.39	46.46	47.19
1938	AMEX	HACK	Tue, Jul 26, 2022	47.93	47.94	46.30	46.45
1937	AMEX	HACK	Mon, Jul 25, 2022	48.56	48.56	47.82	48.14
1936	AMEX	HACK	Fri, Jul 22, 2022	49.26	49.65	48.35	48.62
1935	AMEX	HACK	Thu, Jul 21, 2022	48.31	49.22	48.08	49.17
1934	AMEX	HACK	Wed, Jul 20, 2022	47.61	48.76	47.57	48.35
1933	AMEX	HACK	Tue, Jul 19, 2022	47.05	47.58	46.70	47.52
1932	AMEX	HACK	Mon, Jul 18, 2022	46.89	47.41	46.36	46.53
1931	AMEX	HACK	Fri, Jul 15, 2022	45.93	46.51	45.75	46.46
1930	AMEX	HACK	Thu, Jul 14, 2022	45.61	45.86	44.90	45.61
1929	AMEX	HACK	Wed, Jul 13, 2022	45.68	46.60	45.36	46.24
1928	AMEX	HACK	Tue, Jul 12, 2022	47.99	48.54	46.18	46.43
1927	AMEX	HACK	Mon, Jul 11, 2022	48.29	48.42	47.50	47.83
1926	AMEX	HACK	Fri, Jul 8, 2022	48.21	49.09	47.90	48.63
1925	AMEX	HACK	Thu, Jul 7, 2022	47.75	48.73	47.70	48.61
1924	AMEX	HACK	Wed, Jul 6, 2022	47.57	48.00	47.32	47.70
1923	AMEX	HACK	Tue, Jul 5, 2022	46.11	47.50	45.94	47.49
1922	AMEX	HACK	Fri, Jul 1, 2022	45.80	46.86	45.72	46.74
1921	AMEX	HACK	Thu, Jun 30, 2022	45.85	46.30	45.16	45.80
1920	AMEX	HACK	Wed, Jun 29, 2022	46.45	46.55	45.90	46.36
1919	AMEX	HACK	Tue, Jun 28, 2022	47.74	48.03	46.21	46.39
1918	AMEX	HACK	Mon, Jun 27, 2022	48.21	48.25	47.36	47.62
1917	AMEX	HACK	Fri, Jun 24, 2022	46.94	48.17	46.83	48.13
1916	AMEX	HACK	Thu, Jun 23, 2022	45.54	46.57	45.29	46.43
1915	AMEX	HACK	Wed, Jun 22, 2022	44.76	45.86	44.64	45.23
1914	AMEX	HACK	Tue, Jun 21, 2022	44.67	45.70	44.67	45.26
1913	AMEX	HACK	Fri, Jun 17, 2022	43.71	44.46	43.53	44.21
1912	AMEX	HACK	Thu, Jun 16, 2022	43.99	44.29	43.20	43.47
1911	AMEX	HACK	Wed, Jun 15, 2022	44.51	45.63	44.27	45.07
1910	AMEX	HACK	Tue, Jun 14, 2022	44.52	44.73	43.78	44.11
1909	AMEX	HACK	Mon, Jun 13, 2022	45.09	45.34	44.12	44.27
1908	AMEX	HACK	Fri, Jun 10, 2022	47.12	47.33	46.38	46.49
1907	AMEX	HACK	Thu, Jun 9, 2022	48.88	49.17	48.03	48.09
1906	AMEX	HACK	Wed, Jun 8, 2022	49.27	49.75	49.12	49.14
1905	AMEX	HACK	Tue, Jun 7, 2022	48.29	49.57	48.06	49.53
1904	AMEX	HACK	Mon, Jun 6, 2022	49.17	49.49	48.62	48.79
1903	AMEX	HACK	Fri, Jun 3, 2022	48.96	49.30	48.40	48.66
1902	AMEX	HACK	Thu, Jun 2, 2022	47.72	49.44	47.69	49.37
1901	AMEX	HACK	Wed, Jun 1, 2022	48.00	48.58	47.35	47.76
1900	AMEX	HACK	Tue, May 31, 2022	48.78	48.86	47.63	47.82
1899	AMEX	HACK	Fri, May 27, 2022	47.99	49.02	47.99	49.02
1898	AMEX	HACK	Thu, May 26, 2022	46.70	47.91	46.48	47.62
1897	AMEX	HACK	Wed, May 25, 2022	45.61	46.88	45.61	46.56
1896	AMEX	HACK	Tue, May 24, 2022	46.35	46.40	45.38	45.79
1895	AMEX	HACK	Mon, May 23, 2022	46.22	46.80	45.91	46.70
1894	AMEX	HACK	Fri, May 20, 2022	46.27	46.72	44.92	46.07
1893	AMEX	HACK	Thu, May 19, 2022	44.78	45.93	44.59	45.38
1892	AMEX	HACK	Wed, May 18, 2022	46.42	46.65	45.00	45.24
1891	AMEX	HACK	Tue, May 17, 2022	47.22	47.35	46.03	46.86
1890	AMEX	HACK	Mon, May 16, 2022	46.88	47.51	46.22	46.24
1889	AMEX	HACK	Fri, May 13, 2022	45.82	47.29	45.81	47.09
1888	AMEX	HACK	Thu, May 12, 2022	44.28	45.93	44.16	45.19
1887	AMEX	HACK	Wed, May 11, 2022	45.67	46.58	44.75	44.84
1886	AMEX	HACK	Tue, May 10, 2022	46.24	46.56	44.84	46.10
1885	AMEX	HACK	Mon, May 9, 2022	47.25	47.45	45.13	45.40
1884	AMEX	HACK	Fri, May 6, 2022	49.43	49.43	47.74	48.11
1883	AMEX	HACK	Thu, May 5, 2022	52.48	52.48	49.66	50.13
1882	AMEX	HACK	Wed, May 4, 2022	52.17	52.88	50.53	52.77
1881	AMEX	HACK	Tue, May 3, 2022	52.76	53.05	52.08	52.36
1880	AMEX	HACK	Mon, May 2, 2022	52.00	52.84	51.88	52.74
1879	AMEX	HACK	Fri, Apr 29, 2022	53.74	54.29	51.98	52.09
1878	AMEX	HACK	Thu, Apr 28, 2022	53.57	54.50	52.85	54.15
1877	AMEX	HACK	Wed, Apr 27, 2022	53.62	54.20	53.03	53.11
1876	AMEX	HACK	Tue, Apr 26, 2022	55.40	55.42	53.88	53.95
1875	AMEX	HACK	Mon, Apr 25, 2022	54.27	55.81	54.27	55.76
1874	AMEX	HACK	Fri, Apr 22, 2022	55.82	56.18	54.65	54.75
1873	AMEX	HACK	Thu, Apr 21, 2022	58.04	58.45	55.77	55.97
1872	AMEX	HACK	Wed, Apr 20, 2022	58.43	58.43	57.40	57.75
1871	AMEX	HACK	Tue, Apr 19, 2022	56.98	58.17	56.77	58.01
1870	AMEX	HACK	Mon, Apr 18, 2022	57.71	57.72	56.64	57.06
1869	AMEX	HACK	Thu, Apr 14, 2022	59.05	59.18	57.88	57.91
1868	AMEX	HACK	Wed, Apr 13, 2022	57.46	59.19	57.46	58.97
1867	AMEX	HACK	Tue, Apr 12, 2022	57.85	58.64	57.09	57.34
1866	AMEX	HACK	Mon, Apr 11, 2022	56.54	57.71	56.54	57.23
1865	AMEX	HACK	Fri, Apr 8, 2022	57.67	57.83	56.97	57.02
1864	AMEX	HACK	Thu, Apr 7, 2022	57.01	58.10	57.01	57.70
1863	AMEX	HACK	Wed, Apr 6, 2022	57.87	58.01	56.85	57.27
1862	AMEX	HACK	Tue, Apr 5, 2022	59.66	59.83	58.36	58.65
1861	AMEX	HACK	Mon, Apr 4, 2022	59.00	59.80	59.00	59.67
1860	AMEX	HACK	Fri, Apr 1, 2022	58.83	59.14	58.42	58.92
1859	AMEX	HACK	Thu, Mar 31, 2022	58.98	59.48	58.66	58.72
1858	AMEX	HACK	Wed, Mar 30, 2022	59.15	59.75	58.66	58.90
1857	AMEX	HACK	Tue, Mar 29, 2022	59.30	59.50	58.30	59.28
1856	AMEX	HACK	Mon, Mar 28, 2022	58.40	58.95	57.96	58.93
1855	AMEX	HACK	Fri, Mar 25, 2022	58.80	58.80	57.53	58.49
1854	AMEX	HACK	Thu, Mar 24, 2022	58.00	58.72	57.45	58.69
1853	AMEX	HACK	Wed, Mar 23, 2022	57.95	58.65	57.23	57.89
1852	AMEX	HACK	Tue, Mar 22, 2022	56.80	58.55	56.68	58.31
1851	AMEX	HACK	Mon, Mar 21, 2022	56.86	57.07	56.01	56.86
1850	AMEX	HACK	Fri, Mar 18, 2022	56.14	57.35	56.05	57.11
1849	AMEX	HACK	Thu, Mar 17, 2022	54.99	56.43	54.63	56.24
1848	AMEX	HACK	Wed, Mar 16, 2022	54.51	55.25	53.48	55.21
1847	AMEX	HACK	Tue, Mar 15, 2022	53.44	54.23	53.25	54.19
1846	AMEX	HACK	Mon, Mar 14, 2022	54.56	54.76	53.01	53.36
1845	AMEX	HACK	Fri, Mar 11, 2022	56.16	56.38	54.55	54.62
1844	AMEX	HACK	Thu, Mar 10, 2022	55.80	56.28	55.37	55.86
1843	AMEX	HACK	Wed, Mar 9, 2022	55.64	56.46	55.32	56.22
1842	AMEX	HACK	Tue, Mar 8, 2022	55.35	55.92	54.70	54.84
1841	AMEX	HACK	Mon, Mar 7, 2022	56.88	57.11	55.21	55.54
1840	AMEX	HACK	Fri, Mar 4, 2022	57.27	57.74	56.25	56.81
1839	AMEX	HACK	Thu, Mar 3, 2022	58.83	58.83	57.28	57.64
1838	AMEX	HACK	Wed, Mar 2, 2022	58.02	58.52	57.17	58.39
1837	AMEX	HACK	Tue, Mar 1, 2022	57.92	58.55	57.31	57.70
1836	AMEX	HACK	Mon, Feb 28, 2022	55.86	57.64	55.85	57.39
1835	AMEX	HACK	Fri, Feb 25, 2022	55.14	55.80	54.00	55.73
1834	AMEX	HACK	Thu, Feb 24, 2022	50.41	55.03	50.28	54.96
1833	AMEX	HACK	Wed, Feb 23, 2022	53.50	53.55	51.73	51.87
1832	AMEX	HACK	Tue, Feb 22, 2022	52.98	53.75	52.74	52.95
1831	AMEX	HACK	Fri, Feb 18, 2022	54.26	54.44	53.31	53.43
1830	AMEX	HACK	Thu, Feb 17, 2022	55.41	55.44	54.13	54.26
1829	AMEX	HACK	Wed, Feb 16, 2022	55.66	55.91	55.06	55.82
1828	AMEX	HACK	Tue, Feb 15, 2022	55.64	56.13	55.46	56.13
1827	AMEX	HACK	Mon, Feb 14, 2022	55.10	55.86	54.85	55.22
1826	AMEX	HACK	Fri, Feb 11, 2022	56.48	56.91	55.09	55.39
1825	AMEX	HACK	Thu, Feb 10, 2022	56.18	57.60	56.00	56.51
1824	AMEX	HACK	Wed, Feb 9, 2022	56.32	56.92	56.03	56.90
1823	AMEX	HACK	Tue, Feb 8, 2022	54.97	55.79	54.70	55.73
1822	AMEX	HACK	Mon, Feb 7, 2022	54.86	55.66	54.77	55.06
1821	AMEX	HACK	Fri, Feb 4, 2022	53.84	55.21	53.54	54.85
1820	AMEX	HACK	Thu, Feb 3, 2022	54.14	54.74	53.69	53.84
1819	AMEX	HACK	Wed, Feb 2, 2022	55.93	55.94	54.76	55.10
1818	AMEX	HACK	Tue, Feb 1, 2022	55.36	55.74	54.54	55.72
1817	AMEX	HACK	Mon, Jan 31, 2022	53.21	55.28	53.21	55.19
1816	AMEX	HACK	Fri, Jan 28, 2022	52.19	53.29	51.58	53.29
1815	AMEX	HACK	Thu, Jan 27, 2022	53.32	53.84	52.20	52.39
1814	AMEX	HACK	Wed, Jan 26, 2022	53.91	54.79	52.72	53.00
1813	AMEX	HACK	Tue, Jan 25, 2022	54.29	54.50	52.85	53.43
1812	AMEX	HACK	Mon, Jan 24, 2022	53.30	55.19	52.16	55.16
1811	AMEX	HACK	Fri, Jan 21, 2022	55.49	56.05	54.50	54.63
1810	AMEX	HACK	Thu, Jan 20, 2022	56.23	57.33	55.69	55.74
1809	AMEX	HACK	Wed, Jan 19, 2022	56.07	57.03	55.80	55.89
1808	AMEX	HACK	Tue, Jan 18, 2022	55.98	56.99	55.98	56.10
1807	AMEX	HACK	Fri, Jan 14, 2022	56.68	57.49	56.43	57.29
1806	AMEX	HACK	Thu, Jan 13, 2022	58.70	58.79	56.95	57.13
1805	AMEX	HACK	Wed, Jan 12, 2022	59.53	59.85	58.46	58.71
1804	AMEX	HACK	Tue, Jan 11, 2022	58.23	59.25	58.09	59.11
1803	AMEX	HACK	Mon, Jan 10, 2022	57.20	58.39	56.37	58.39
1802	AMEX	HACK	Fri, Jan 7, 2022	58.03	58.88	57.53	57.94
1801	AMEX	HACK	Thu, Jan 6, 2022	57.91	58.95	57.65	58.18
1800	AMEX	HACK	Wed, Jan 5, 2022	59.73	59.88	58.05	58.16
1799	AMEX	HACK	Tue, Jan 4, 2022	61.25	61.25	59.26	60.03
1798	AMEX	HACK	Mon, Jan 3, 2022	61.59	61.70	60.43	61.26
1797	AMEX	HACK	Fri, Dec 31, 2021	61.99	62.13	61.43	61.45
1796	AMEX	HACK	Thu, Dec 30, 2021	61.66	62.46	61.66	61.99
1795	AMEX	HACK	Wed, Dec 29, 2021	61.74	61.88	61.21	61.70
1794	AMEX	HACK	Tue, Dec 28, 2021	62.31	62.42	61.62	61.76
1793	AMEX	HACK	Mon, Dec 27, 2021	61.66	62.20	61.55	62.11
1792	AMEX	HACK	Thu, Dec 23, 2021	60.92	61.55	60.69	61.38
1791	AMEX	HACK	Wed, Dec 22, 2021	60.31	60.98	60.25	60.95
1790	AMEX	HACK	Tue, Dec 21, 2021	59.44	60.56	59.24	60.51
1789	AMEX	HACK	Mon, Dec 20, 2021	59.19	59.40	58.67	59.26
1788	AMEX	HACK	Fri, Dec 17, 2021	59.00	60.35	58.70	60.14
1787	AMEX	HACK	Thu, Dec 16, 2021	60.67	60.86	59.06	59.47
1786	AMEX	HACK	Wed, Dec 15, 2021	58.96	60.63	58.90	60.41
1785	AMEX	HACK	Tue, Dec 14, 2021	59.07	59.37	58.27	59.07
1784	AMEX	HACK	Mon, Dec 13, 2021	59.83	60.42	59.64	60.03
1783	AMEX	HACK	Fri, Dec 10, 2021	60.14	60.42	59.61	59.78
1782	AMEX	HACK	Thu, Dec 9, 2021	61.10	61.38	59.93	60.12
1781	AMEX	HACK	Wed, Dec 8, 2021	60.74	61.37	60.11	61.12
1780	AMEX	HACK	Tue, Dec 7, 2021	59.90	61.11	59.89	60.76
1779	AMEX	HACK	Mon, Dec 6, 2021	59.04	59.31	57.64	59.02
1778	AMEX	HACK	Fri, Dec 3, 2021	60.43	60.46	58.25	58.90
1777	AMEX	HACK	Thu, Dec 2, 2021	59.20	60.40	59.10	60.21
1776	AMEX	HACK	Wed, Dec 1, 2021	62.19	62.31	59.13	59.22
1775	AMEX	HACK	Tue, Nov 30, 2021	62.03	62.41	60.69	61.29
1774	AMEX	HACK	Mon, Nov 29, 2021	62.40	62.69	61.66	62.19
1773	AMEX	HACK	Fri, Nov 26, 2021	62.03	62.77	61.59	61.86
1772	AMEX	HACK	Wed, Nov 24, 2021	61.88	62.98	61.62	62.92
1771	AMEX	HACK	Tue, Nov 23, 2021	62.96	63.23	61.72	62.37
1770	AMEX	HACK	Mon, Nov 22, 2021	65.11	65.11	63.13	63.19
1769	AMEX	HACK	Fri, Nov 19, 2021	65.58	65.81	64.81	64.85
1768	AMEX	HACK	Thu, Nov 18, 2021	66.15	66.15	65.00	65.51
1767	AMEX	HACK	Wed, Nov 17, 2021	66.60	66.60	65.83	66.09
1766	AMEX	HACK	Tue, Nov 16, 2021	66.15	66.60	66.05	66.51
1765	AMEX	HACK	Mon, Nov 15, 2021	67.27	67.27	66.01	66.23
1764	AMEX	HACK	Fri, Nov 12, 2021	66.85	67.27	66.85	67.15
1763	AMEX	HACK	Thu, Nov 11, 2021	66.76	67.19	66.46	66.49
1762	AMEX	HACK	Wed, Nov 10, 2021	67.54	67.92	66.06	66.33
1761	AMEX	HACK	Tue, Nov 9, 2021	67.76	67.97	67.19	67.63
1760	AMEX	HACK	Mon, Nov 8, 2021	66.89	67.92	66.83	67.76
1759	AMEX	HACK	Fri, Nov 5, 2021	67.13	67.28	66.14	66.61
1758	AMEX	HACK	Thu, Nov 4, 2021	66.42	66.90	66.23	66.64
1757	AMEX	HACK	Wed, Nov 3, 2021	65.47	66.16	65.27	66.06
1756	AMEX	HACK	Tue, Nov 2, 2021	65.52	65.70	65.03	65.32
1755	AMEX	HACK	Mon, Nov 1, 2021	65.60	65.60	65.09	65.57
1754	AMEX	HACK	Fri, Oct 29, 2021	64.81	65.76	64.81	65.76
1753	AMEX	HACK	Thu, Oct 28, 2021	64.37	65.09	64.23	64.81
1752	AMEX	HACK	Wed, Oct 27, 2021	65.05	65.39	64.17	64.26
1751	AMEX	HACK	Tue, Oct 26, 2021	65.83	65.98	64.75	64.93
1750	AMEX	HACK	Mon, Oct 25, 2021	65.76	66.37	65.45	65.78
1749	AMEX	HACK	Fri, Oct 22, 2021	66.09	66.39	65.63	65.95
1748	AMEX	HACK	Thu, Oct 21, 2021	65.62	66.17	65.56	66.15
1747	AMEX	HACK	Wed, Oct 20, 2021	65.72	65.87	65.36	65.77
1746	AMEX	HACK	Tue, Oct 19, 2021	65.46	65.79	65.00	65.65
1745	AMEX	HACK	Mon, Oct 18, 2021	64.69	65.32	64.60	65.20
1744	AMEX	HACK	Fri, Oct 15, 2021	65.05	65.13	64.70	64.89
1743	AMEX	HACK	Thu, Oct 14, 2021	64.59	65.00	64.51	64.92
1742	AMEX	HACK	Wed, Oct 13, 2021	62.92	63.99	62.92	63.91
1741	AMEX	HACK	Tue, Oct 12, 2021	62.21	62.87	62.20	62.62
1740	AMEX	HACK	Mon, Oct 11, 2021	62.17	62.53	61.95	61.99
1739	AMEX	HACK	Fri, Oct 8, 2021	62.98	63.11	62.32	62.44
1738	AMEX	HACK	Thu, Oct 7, 2021	62.18	63.19	62.00	62.72
1737	AMEX	HACK	Wed, Oct 6, 2021	60.51	61.67	60.35	61.59
1736	AMEX	HACK	Tue, Oct 5, 2021	60.51	61.42	60.50	61.14
1735	AMEX	HACK	Mon, Oct 4, 2021	61.32	61.32	59.80	60.28
1734	AMEX	HACK	Fri, Oct 1, 2021	61.09	61.73	60.50	61.58
1733	AMEX	HACK	Thu, Sep 30, 2021	61.14	61.53	60.72	60.82
1732	AMEX	HACK	Wed, Sep 29, 2021	61.40	61.66	60.82	60.92
1731	AMEX	HACK	Tue, Sep 28, 2021	62.36	62.36	61.07	61.14
1730	AMEX	HACK	Mon, Sep 27, 2021	63.80	63.81	63.03	63.28
1729	AMEX	HACK	Fri, Sep 24, 2021	63.84	64.06	63.48	63.97
1728	AMEX	HACK	Thu, Sep 23, 2021	63.77	64.59	63.71	64.35
1727	AMEX	HACK	Wed, Sep 22, 2021	63.14	63.59	62.89	63.37
1726	AMEX	HACK	Tue, Sep 21, 2021	63.11	63.42	62.62	62.85
1725	AMEX	HACK	Mon, Sep 20, 2021	63.46	63.55	62.08	62.61
1724	AMEX	HACK	Fri, Sep 17, 2021	64.96	65.19	64.55	64.70
1723	AMEX	HACK	Thu, Sep 16, 2021	64.50	64.99	64.37	64.91
1722	AMEX	HACK	Wed, Sep 15, 2021	64.10	64.46	63.84	64.39
1721	AMEX	HACK	Tue, Sep 14, 2021	64.37	64.47	63.70	63.82
1720	AMEX	HACK	Mon, Sep 13, 2021	64.44	64.44	63.80	64.22
1719	AMEX	HACK	Fri, Sep 10, 2021	65.07	65.08	64.21	64.24
1718	AMEX	HACK	Thu, Sep 9, 2021	64.76	65.38	64.71	64.86
1717	AMEX	HACK	Wed, Sep 8, 2021	65.46	65.46	64.71	64.77
1716	AMEX	HACK	Tue, Sep 7, 2021	66.30	66.34	65.45	65.47
1715	AMEX	HACK	Fri, Sep 3, 2021	65.45	66.23	65.45	66.23
1714	AMEX	HACK	Thu, Sep 2, 2021	65.19	65.50	65.00	65.46
1713	AMEX	HACK	Wed, Sep 1, 2021	64.83	65.27	64.72	65.10
1712	AMEX	HACK	Tue, Aug 31, 2021	64.81	64.81	64.47	64.58
1711	AMEX	HACK	Mon, Aug 30, 2021	64.68	64.89	64.45	64.72
1710	AMEX	HACK	Fri, Aug 27, 2021	64.10	64.74	63.94	64.57
1709	AMEX	HACK	Thu, Aug 26, 2021	63.82	64.09	63.46	63.91
1708	AMEX	HACK	Wed, Aug 25, 2021	63.21	63.92	63.13	63.69
1707	AMEX	HACK	Tue, Aug 24, 2021	62.31	63.17	62.30	63.09
1706	AMEX	HACK	Mon, Aug 23, 2021	61.29	61.91	61.10	61.89
1705	AMEX	HACK	Fri, Aug 20, 2021	60.67	61.27	60.56	61.05
1704	AMEX	HACK	Thu, Aug 19, 2021	60.12	60.87	60.05	60.58
1703	AMEX	HACK	Wed, Aug 18, 2021	60.97	61.30	60.60	60.62
1702	AMEX	HACK	Tue, Aug 17, 2021	61.19	61.29	60.78	61.02
1701	AMEX	HACK	Mon, Aug 16, 2021	61.98	62.00	61.16	61.65
1700	AMEX	HACK	Fri, Aug 13, 2021	62.27	62.52	62.09	62.34
1699	AMEX	HACK	Thu, Aug 12, 2021	61.37	62.30	61.26	62.25
1698	AMEX	HACK	Wed, Aug 11, 2021	61.52	61.62	61.00	61.21
1697	AMEX	HACK	Tue, Aug 10, 2021	61.72	61.85	61.06	61.29
1696	AMEX	HACK	Mon, Aug 9, 2021	61.52	61.84	61.38	61.73
1695	AMEX	HACK	Fri, Aug 6, 2021	61.95	62.11	61.34	61.63
1694	AMEX	HACK	Thu, Aug 5, 2021	62.42	62.46	62.12	62.25
1693	AMEX	HACK	Wed, Aug 4, 2021	62.45	62.60	62.09	62.28
1692	AMEX	HACK	Tue, Aug 3, 2021	63.03	63.03	62.41	62.84
1691	AMEX	HACK	Mon, Aug 2, 2021	62.91	63.32	62.16	62.99
1690	AMEX	HACK	Fri, Jul 30, 2021	62.63	63.05	62.57	62.64
1689	AMEX	HACK	Thu, Jul 29, 2021	62.98	63.34	62.75	62.99
1688	AMEX	HACK	Wed, Jul 28, 2021	62.15	62.96	62.15	62.85
1687	AMEX	HACK	Tue, Jul 27, 2021	62.75	62.95	61.38	62.01
1686	AMEX	HACK	Mon, Jul 26, 2021	62.98	63.08	62.68	62.71
1685	AMEX	HACK	Fri, Jul 23, 2021	62.76	63.19	62.53	63.13
1684	AMEX	HACK	Thu, Jul 22, 2021	62.07	62.53	62.07	62.45
1683	AMEX	HACK	Wed, Jul 21, 2021	61.70	62.28	61.49	62.27
1682	AMEX	HACK	Tue, Jul 20, 2021	60.79	61.98	60.62	61.68
1681	AMEX	HACK	Mon, Jul 19, 2021	59.73	60.64	59.57	60.42
1680	AMEX	HACK	Fri, Jul 16, 2021	60.83	61.13	60.44	60.49
1679	AMEX	HACK	Thu, Jul 15, 2021	60.95	61.16	60.03	60.41
1678	AMEX	HACK	Wed, Jul 14, 2021	61.90	61.96	60.98	61.05
1677	AMEX	HACK	Tue, Jul 13, 2021	61.53	62.00	61.31	61.44
1676	AMEX	HACK	Mon, Jul 12, 2021	62.69	62.90	61.66	61.80
1675	AMEX	HACK	Fri, Jul 9, 2021	62.04	62.62	61.85	62.55
1674	AMEX	HACK	Thu, Jul 8, 2021	61.14	61.90	60.63	61.67
1673	AMEX	HACK	Wed, Jul 7, 2021	61.92	62.25	61.31	62.04
1672	AMEX	HACK	Tue, Jul 6, 2021	61.00	61.71	60.82	61.60
1671	AMEX	HACK	Fri, Jul 2, 2021	60.92	61.10	60.51	60.70
1670	AMEX	HACK	Thu, Jul 1, 2021	60.70	60.92	60.34	60.64
1669	AMEX	HACK	Wed, Jun 30, 2021	61.29	61.40	60.58	60.65
1668	AMEX	HACK	Tue, Jun 29, 2021	61.84	61.92	61.40	61.47
1667	AMEX	HACK	Mon, Jun 28, 2021	61.98	62.14	61.66	61.83
1666	AMEX	HACK	Fri, Jun 25, 2021	61.89	61.90	61.46	61.76
1665	AMEX	HACK	Thu, Jun 24, 2021	61.69	61.89	61.49	61.71
1664	AMEX	HACK	Wed, Jun 23, 2021	61.52	61.67	61.02	61.24
1663	AMEX	HACK	Tue, Jun 22, 2021	61.17	61.50	61.01	61.44
1662	AMEX	HACK	Mon, Jun 21, 2021	60.89	61.14	60.06	60.97
1661	AMEX	HACK	Fri, Jun 18, 2021	61.01	61.45	60.70	60.86
1660	AMEX	HACK	Thu, Jun 17, 2021	60.40	61.57	60.40	61.43
1659	AMEX	HACK	Wed, Jun 16, 2021	60.66	60.98	60.02	60.63
1658	AMEX	HACK	Tue, Jun 15, 2021	61.14	61.26	60.54	60.63
1657	AMEX	HACK	Mon, Jun 14, 2021	61.11	61.33	60.86	61.25
1656	AMEX	HACK	Fri, Jun 11, 2021	61.16	61.20	60.74	61.10
1655	AMEX	HACK	Thu, Jun 10, 2021	60.32	61.12	60.10	61.09
1654	AMEX	HACK	Wed, Jun 9, 2021	60.52	60.65	60.16	60.21
1653	AMEX	HACK	Tue, Jun 8, 2021	60.24	60.64	59.94	60.33
1652	AMEX	HACK	Mon, Jun 7, 2021	59.24	59.90	59.02	59.85
1651	AMEX	HACK	Fri, Jun 4, 2021	58.76	59.14	58.66	59.01
1650	AMEX	HACK	Thu, Jun 3, 2021	59.24	59.65	58.11	58.59
1649	AMEX	HACK	Wed, Jun 2, 2021	58.69	59.45	58.62	59.24
1648	AMEX	HACK	Tue, Jun 1, 2021	58.96	59.00	57.91	58.46
1647	AMEX	HACK	Fri, May 28, 2021	58.83	59.18	58.50	58.55
1646	AMEX	HACK	Thu, May 27, 2021	58.39	58.78	57.89	58.69
1645	AMEX	HACK	Wed, May 26, 2021	58.03	58.64	58.03	58.40
1644	AMEX	HACK	Tue, May 25, 2021	58.21	58.21	57.71	57.78
1643	AMEX	HACK	Mon, May 24, 2021	57.54	58.18	57.51	58.00
1642	AMEX	HACK	Fri, May 21, 2021	57.45	57.79	57.11	57.28
1641	AMEX	HACK	Thu, May 20, 2021	56.20	57.10	56.20	56.90
1640	AMEX	HACK	Wed, May 19, 2021	55.34	56.04	55.03	55.95
1639	AMEX	HACK	Tue, May 18, 2021	56.18	56.76	56.03	56.29
1638	AMEX	HACK	Mon, May 17, 2021	56.10	56.42	55.51	55.92
1637	AMEX	HACK	Fri, May 14, 2021	55.50	56.60	55.48	56.50
1636	AMEX	HACK	Thu, May 13, 2021	55.14	55.65	54.60	55.09
1635	AMEX	HACK	Wed, May 12, 2021	55.54	55.68	54.63	54.96
1634	AMEX	HACK	Tue, May 11, 2021	54.42	56.07	54.03	55.92
1633	AMEX	HACK	Mon, May 10, 2021	56.49	56.49	55.38	55.46
1632	AMEX	HACK	Fri, May 7, 2021	55.77	56.39	55.64	56.05
1631	AMEX	HACK	Thu, May 6, 2021	55.62	55.62	54.62	55.38
1630	AMEX	HACK	Wed, May 5, 2021	56.42	56.04	55.37	55.63
1629	AMEX	HACK	Tue, May 4, 2021	56.50	56.53	55.35	56.11
1628	AMEX	HACK	Mon, May 3, 2021	57.57	57.57	56.82	56.94
1627	AMEX	HACK	Fri, Apr 30, 2021	57.49	57.83	57.08	57.16
1626	AMEX	HACK	Thu, Apr 29, 2021	58.40	58.40	57.31	57.84
1625	AMEX	HACK	Wed, Apr 28, 2021	58.61	58.61	58.00	58.09
1624	AMEX	HACK	Tue, Apr 27, 2021	59.00	59.10	58.53	58.71
1623	AMEX	HACK	Mon, Apr 26, 2021	58.43	59.10	58.34	58.98
1622	AMEX	HACK	Fri, Apr 23, 2021	57.35	57.78	57.25	57.67
1621	AMEX	HACK	Thu, Apr 22, 2021	56.95	57.78	56.87	57.10
1620	AMEX	HACK	Wed, Apr 21, 2021	56.25	56.93	55.96	56.85
1619	AMEX	HACK	Tue, Apr 20, 2021	57.08	57.33	56.12	56.45
1618	AMEX	HACK	Mon, Apr 19, 2021	57.25	57.48	56.74	57.11
1617	AMEX	HACK	Fri, Apr 16, 2021	57.81	57.81	57.12	57.33
1616	AMEX	HACK	Thu, Apr 15, 2021	57.21	57.78	57.21	57.71
1615	AMEX	HACK	Wed, Apr 14, 2021	57.33	57.80	56.79	56.87
1614	AMEX	HACK	Tue, Apr 13, 2021	56.51	57.22	56.51	57.18
1613	AMEX	HACK	Mon, Apr 12, 2021	56.10	56.50	55.96	56.28
1612	AMEX	HACK	Fri, Apr 9, 2021	56.47	56.47	55.85	56.24
1611	AMEX	HACK	Thu, Apr 8, 2021	55.93	56.57	55.93	56.52
1610	AMEX	HACK	Wed, Apr 7, 2021	56.50	56.52	55.52	55.66
1609	AMEX	HACK	Tue, Apr 6, 2021	56.11	56.72	55.92	56.42
1608	AMEX	HACK	Mon, Apr 5, 2021	56.03	56.30	55.67	56.22
1607	AMEX	HACK	Thu, Apr 1, 2021	55.27	56.02	55.27	55.65
1606	AMEX	HACK	Wed, Mar 31, 2021	54.25	55.15	54.25	54.90
1605	AMEX	HACK	Tue, Mar 30, 2021	54.24	54.26	53.61	54.14
1604	AMEX	HACK	Mon, Mar 29, 2021	54.81	55.22	54.24	54.45
1603	AMEX	HACK	Fri, Mar 26, 2021	54.52	55.07	54.01	55.02
1602	AMEX	HACK	Thu, Mar 25, 2021	54.05	54.59	53.54	54.42
1601	AMEX	HACK	Wed, Mar 24, 2021	56.10	56.10	54.38	54.41
1600	AMEX	HACK	Tue, Mar 23, 2021	56.56	56.66	55.72	55.87
1599	AMEX	HACK	Mon, Mar 22, 2021	56.19	56.91	56.19	56.69
1598	AMEX	HACK	Fri, Mar 19, 2021	55.55	56.36	55.43	55.95
1597	AMEX	HACK	Thu, Mar 18, 2021	56.73	56.74	55.48	55.55
1596	AMEX	HACK	Wed, Mar 17, 2021	56.94	57.69	56.34	57.33
1595	AMEX	HACK	Tue, Mar 16, 2021	58.00	58.22	56.93	57.26
1594	AMEX	HACK	Mon, Mar 15, 2021	57.50	57.81	57.25	57.78
1593	AMEX	HACK	Fri, Mar 12, 2021	57.11	57.43	56.38	57.43
1592	AMEX	HACK	Thu, Mar 11, 2021	57.00	57.76	56.84	57.43
1591	AMEX	HACK	Wed, Mar 10, 2021	57.12	57.50	55.93	56.11
1590	AMEX	HACK	Tue, Mar 9, 2021	55.32	56.65	55.25	56.32
1589	AMEX	HACK	Mon, Mar 8, 2021	54.59	55.23	53.86	53.92
1588	AMEX	HACK	Fri, Mar 5, 2021	54.50	54.64	52.38	54.48
1587	AMEX	HACK	Thu, Mar 4, 2021	55.32	55.72	53.58	54.16
1586	AMEX	HACK	Wed, Mar 3, 2021	57.01	57.07	55.18	55.41
1585	AMEX	HACK	Tue, Mar 2, 2021	58.18	58.25	57.00	57.07
1584	AMEX	HACK	Mon, Mar 1, 2021	57.04	58.09	57.03	57.94
1583	AMEX	HACK	Fri, Feb 26, 2021	56.75	57.07	55.51	56.19
1582	AMEX	HACK	Thu, Feb 25, 2021	58.49	58.70	56.23	56.51
1581	AMEX	HACK	Wed, Feb 24, 2021	58.49	58.80	57.25	58.64
1580	AMEX	HACK	Tue, Feb 23, 2021	57.89	58.40	56.42	58.21
1579	AMEX	HACK	Mon, Feb 22, 2021	60.45	60.45	59.26	59.40
1578	AMEX	HACK	Fri, Feb 19, 2021	60.85	61.28	60.66	60.82
1577	AMEX	HACK	Thu, Feb 18, 2021	60.24	60.74	59.70	60.45
1576	AMEX	HACK	Wed, Feb 17, 2021	61.07	61.23	59.82	60.64
1575	AMEX	HACK	Tue, Feb 16, 2021	62.54	62.55	60.91	61.19
1574	AMEX	HACK	Fri, Feb 12, 2021	62.28	62.38	61.56	62.15
1573	AMEX	HACK	Thu, Feb 11, 2021	62.37	62.75	61.70	62.40
1572	AMEX	HACK	Wed, Feb 10, 2021	62.79	62.86	61.37	62.01
1571	AMEX	HACK	Tue, Feb 9, 2021	62.29	62.99	61.94	62.84
1570	AMEX	HACK	Mon, Feb 8, 2021	62.15	62.57	61.88	62.04
1569	AMEX	HACK	Fri, Feb 5, 2021	61.26	61.64	61.23	61.48
1568	AMEX	HACK	Thu, Feb 4, 2021	60.55	61.23	60.46	61.10
1567	AMEX	HACK	Wed, Feb 3, 2021	61.40	61.47	60.12	60.17
1566	AMEX	HACK	Tue, Feb 2, 2021	61.30	61.81	60.66	61.33
1565	AMEX	HACK	Mon, Feb 1, 2021	60.27	60.89	59.61	60.66
1564	AMEX	HACK	Fri, Jan 29, 2021	61.11	61.20	59.50	59.83
1563	AMEX	HACK	Thu, Jan 28, 2021	62.16	62.68	60.40	60.83
1562	AMEX	HACK	Wed, Jan 27, 2021	61.66	64.36	61.06	62.57
1561	AMEX	HACK	Tue, Jan 26, 2021	62.41	62.50	61.70	62.15
1560	AMEX	HACK	Mon, Jan 25, 2021	62.83	63.44	61.04	62.17
1559	AMEX	HACK	Fri, Jan 22, 2021	60.80	61.82	60.76	61.76
1558	AMEX	HACK	Thu, Jan 21, 2021	61.81	61.91	60.84	61.09
1557	AMEX	HACK	Wed, Jan 20, 2021	61.56	61.89	61.16	61.49
1556	AMEX	HACK	Tue, Jan 19, 2021	60.18	60.91	59.80	60.75
1555	AMEX	HACK	Fri, Jan 15, 2021	59.86	60.28	59.29	59.62
1554	AMEX	HACK	Thu, Jan 14, 2021	59.24	59.75	59.24	59.57
1553	AMEX	HACK	Wed, Jan 13, 2021	59.79	59.90	58.87	58.87
1552	AMEX	HACK	Tue, Jan 12, 2021	59.06	59.78	58.90	59.70
1551	AMEX	HACK	Mon, Jan 11, 2021	58.35	59.19	57.60	58.80
1550	AMEX	HACK	Fri, Jan 8, 2021	58.37	59.16	58.21	58.84
1549	AMEX	HACK	Thu, Jan 7, 2021	56.88	58.09	56.86	57.97
1548	AMEX	HACK	Wed, Jan 6, 2021	56.40	57.11	55.80	56.42
1547	AMEX	HACK	Tue, Jan 5, 2021	56.54	56.86	56.24	56.71
1546	AMEX	HACK	Mon, Jan 4, 2021	57.91	57.95	55.79	56.57
1545	AMEX	HACK	Thu, Dec 31, 2020	57.57	57.65	57.10	57.56
1544	AMEX	HACK	Wed, Dec 30, 2020	57.40	57.83	57.29	57.48
1543	AMEX	HACK	Tue, Dec 29, 2020	58.42	58.42	56.90	57.22
1542	AMEX	HACK	Mon, Dec 28, 2020	58.97	58.97	57.88	57.92
1541	AMEX	HACK	Thu, Dec 24, 2020	58.78	58.99	58.12	58.37
1540	AMEX	HACK	Wed, Dec 23, 2020	59.08	59.34	58.44	58.55
1539	AMEX	HACK	Tue, Dec 22, 2020	57.69	58.89	57.61	58.86
1538	AMEX	HACK	Mon, Dec 21, 2020	56.20	57.23	56.05	57.20
1537	AMEX	HACK	Fri, Dec 18, 2020	55.02	56.99	55.00	56.91
1536	AMEX	HACK	Thu, Dec 17, 2020	54.38	54.77	54.37	54.70
1535	AMEX	HACK	Wed, Dec 16, 2020	53.83	54.30	53.80	54.01
1534	AMEX	HACK	Tue, Dec 15, 2020	53.52	53.66	53.03	53.63
1533	AMEX	HACK	Mon, Dec 14, 2020	53.41	53.94	53.15	53.26
1532	AMEX	HACK	Fri, Dec 11, 2020	52.67	53.00	52.34	52.90
1531	AMEX	HACK	Thu, Dec 10, 2020	51.88	53.00	51.55	52.96
1530	AMEX	HACK	Wed, Dec 9, 2020	53.19	53.32	51.52	52.04
1529	AMEX	HACK	Tue, Dec 8, 2020	52.43	53.43	52.43	53.35
1528	AMEX	HACK	Mon, Dec 7, 2020	52.23	52.69	52.23	52.57
1527	AMEX	HACK	Fri, Dec 4, 2020	51.58	52.31	51.47	52.26
1526	AMEX	HACK	Thu, Dec 3, 2020	50.72	51.66	50.72	51.42
1525	AMEX	HACK	Wed, Dec 2, 2020	50.59	50.61	50.06	50.59
1524	AMEX	HACK	Tue, Dec 1, 2020	51.00	51.07	50.50	50.61
1523	AMEX	HACK	Mon, Nov 30, 2020	50.56	50.79	49.68	50.22
1522	AMEX	HACK	Fri, Nov 27, 2020	49.99	50.49	49.99	50.46
1521	AMEX	HACK	Wed, Nov 25, 2020	49.29	49.79	49.29	49.72
1520	AMEX	HACK	Tue, Nov 24, 2020	49.35	49.50	49.05	49.29
1519	AMEX	HACK	Mon, Nov 23, 2020	49.24	49.35	48.69	49.09
1518	AMEX	HACK	Fri, Nov 20, 2020	48.71	49.32	48.71	49.03
1517	AMEX	HACK	Thu, Nov 19, 2020	47.99	48.70	47.92	48.65
1516	AMEX	HACK	Wed, Nov 18, 2020	48.74	48.88	48.00	48.02
1515	AMEX	HACK	Tue, Nov 17, 2020	48.34	48.73	48.06	48.66
1514	AMEX	HACK	Mon, Nov 16, 2020	48.19	48.50	47.96	48.46
1513	AMEX	HACK	Fri, Nov 13, 2020	47.85	48.21	47.78	48.16
1512	AMEX	HACK	Thu, Nov 12, 2020	48.01	48.23	47.38	47.61
1511	AMEX	HACK	Wed, Nov 11, 2020	47.32	48.11	47.22	48.00
1510	AMEX	HACK	Tue, Nov 10, 2020	47.83	47.99	46.29	47.02
1509	AMEX	HACK	Mon, Nov 9, 2020	49.42	49.50	48.12	48.14
1508	AMEX	HACK	Fri, Nov 6, 2020	48.67	48.79	48.36	48.46
1507	AMEX	HACK	Thu, Nov 5, 2020	48.53	48.74	48.30	48.56
1506	AMEX	HACK	Wed, Nov 4, 2020	46.89	48.16	46.89	47.82
1505	AMEX	HACK	Tue, Nov 3, 2020	45.61	46.42	45.39	46.21
1504	AMEX	HACK	Mon, Nov 2, 2020	45.42	45.60	44.67	45.12
1503	AMEX	HACK	Fri, Oct 30, 2020	45.82	45.82	44.66	45.05
1502	AMEX	HACK	Thu, Oct 29, 2020	46.02	46.26	45.88	46.06
1501	AMEX	HACK	Wed, Oct 28, 2020	46.82	46.82	45.99	46.11
1500	AMEX	HACK	Tue, Oct 27, 2020	47.60	48.09	47.42	47.50
1499	AMEX	HACK	Mon, Oct 26, 2020	48.02	48.15	46.79	47.38
1498	AMEX	HACK	Fri, Oct 23, 2020	48.58	48.62	48.07	48.36
1497	AMEX	HACK	Thu, Oct 22, 2020	48.27	48.49	47.61	48.42
1496	AMEX	HACK	Wed, Oct 21, 2020	48.81	49.00	48.06	48.28
1495	AMEX	HACK	Tue, Oct 20, 2020	49.40	49.50	48.71	48.76
1494	AMEX	HACK	Mon, Oct 19, 2020	49.72	50.11	49.01	49.16
1493	AMEX	HACK	Fri, Oct 16, 2020	49.87	49.92	49.43	49.49
1492	AMEX	HACK	Thu, Oct 15, 2020	49.18	49.82	48.79	49.69
1491	AMEX	HACK	Wed, Oct 14, 2020	50.35	50.49	49.73	50.13
1490	AMEX	HACK	Tue, Oct 13, 2020	49.92	50.50	49.80	50.28
1489	AMEX	HACK	Mon, Oct 12, 2020	49.48	50.02	49.34	49.92
1488	AMEX	HACK	Fri, Oct 9, 2020	48.71	49.17	48.71	49.13
1487	AMEX	HACK	Thu, Oct 8, 2020	48.58	48.77	48.22	48.39
1486	AMEX	HACK	Wed, Oct 7, 2020	47.81	48.36	47.78	48.23
1485	AMEX	HACK	Tue, Oct 6, 2020	47.51	48.49	47.38	47.53
1484	AMEX	HACK	Mon, Oct 5, 2020	47.03	47.63	46.96	47.60
1483	AMEX	HACK	Fri, Oct 2, 2020	46.50	47.21	46.33	46.78
1482	AMEX	HACK	Thu, Oct 1, 2020	46.96	47.32	46.87	47.25
1481	AMEX	HACK	Wed, Sep 30, 2020	46.70	47.10	46.36	46.54
1480	AMEX	HACK	Tue, Sep 29, 2020	46.91	47.02	46.57	46.64
1479	AMEX	HACK	Mon, Sep 28, 2020	46.78	46.98	46.49	46.90
1478	AMEX	HACK	Fri, Sep 25, 2020	45.17	46.36	45.17	46.23
1477	AMEX	HACK	Thu, Sep 24, 2020	45.51	45.73	44.90	45.24
1476	AMEX	HACK	Wed, Sep 23, 2020	46.93	47.00	45.68	45.79
1475	AMEX	HACK	Tue, Sep 22, 2020	46.25	46.85	45.79	46.81
1474	AMEX	HACK	Mon, Sep 21, 2020	45.55	46.10	45.15	46.06
1473	AMEX	HACK	Fri, Sep 18, 2020	46.31	46.44	45.58	46.19
1472	AMEX	HACK	Thu, Sep 17, 2020	45.83	46.10	45.54	46.09
1471	AMEX	HACK	Wed, Sep 16, 2020	46.75	47.05	46.40	46.46
1470	AMEX	HACK	Tue, Sep 15, 2020	46.65	46.78	46.33	46.55
1469	AMEX	HACK	Mon, Sep 14, 2020	45.95	46.45	45.95	46.22
1468	AMEX	HACK	Fri, Sep 11, 2020	46.20	46.36	45.22	45.71
1467	AMEX	HACK	Thu, Sep 10, 2020	47.03	47.41	45.85	45.95
1466	AMEX	HACK	Wed, Sep 9, 2020	46.65	46.99	46.09	46.75
1465	AMEX	HACK	Tue, Sep 8, 2020	46.20	46.63	45.59	45.99
1464	AMEX	HACK	Fri, Sep 4, 2020	48.24	48.33	45.55	46.95
1463	AMEX	HACK	Thu, Sep 3, 2020	50.28	50.28	47.86	48.19
1462	AMEX	HACK	Wed, Sep 2, 2020	51.04	51.19	50.20	50.95
1461	AMEX	HACK	Tue, Sep 1, 2020	49.49	50.67	49.49	50.58
1460	AMEX	HACK	Mon, Aug 31, 2020	49.50	49.63	49.21	49.39
1459	AMEX	HACK	Fri, Aug 28, 2020	49.25	49.61	49.25	49.42
1458	AMEX	HACK	Thu, Aug 27, 2020	49.69	49.84	48.80	49.16
1457	AMEX	HACK	Wed, Aug 26, 2020	48.82	49.77	48.76	49.57
1456	AMEX	HACK	Tue, Aug 25, 2020	48.52	48.70	48.34	48.69
1455	AMEX	HACK	Mon, Aug 24, 2020	48.54	48.68	48.21	48.51
1454	AMEX	HACK	Fri, Aug 21, 2020	48.47	48.49	47.91	48.09
1453	AMEX	HACK	Thu, Aug 20, 2020	47.87	48.65	47.78	48.49
1452	AMEX	HACK	Wed, Aug 19, 2020	48.12	48.50	47.87	48.04
1451	AMEX	HACK	Tue, Aug 18, 2020	47.73	48.09	47.65	47.99
1450	AMEX	HACK	Mon, Aug 17, 2020	47.79	47.94	47.54	47.68
1449	AMEX	HACK	Fri, Aug 14, 2020	48.03	48.10	47.53	47.64
1448	AMEX	HACK	Thu, Aug 13, 2020	47.64	48.32	47.54	48.04
1447	AMEX	HACK	Wed, Aug 12, 2020	47.94	48.38	47.80	47.81
1446	AMEX	HACK	Tue, Aug 11, 2020	48.30	48.50	47.82	47.83
1445	AMEX	HACK	Mon, Aug 10, 2020	49.10	49.21	48.18	48.49
1444	AMEX	HACK	Fri, Aug 7, 2020	49.06	49.55	48.62	49.04
1443	AMEX	HACK	Thu, Aug 6, 2020	49.12	49.24	48.59	49.08
1442	AMEX	HACK	Wed, Aug 5, 2020	49.10	49.36	49.01	49.15
1441	AMEX	HACK	Tue, Aug 4, 2020	48.91	48.99	48.50	48.90
1440	AMEX	HACK	Mon, Aug 3, 2020	48.70	49.07	48.50	48.97
1439	AMEX	HACK	Fri, Jul 31, 2020	48.36	48.47	47.50	48.40
1438	AMEX	HACK	Thu, Jul 30, 2020	47.68	48.40	47.26	48.22
1437	AMEX	HACK	Wed, Jul 29, 2020	47.25	48.37	47.23	48.22
1436	AMEX	HACK	Tue, Jul 28, 2020	47.06	47.33	46.76	46.76
1435	AMEX	HACK	Mon, Jul 27, 2020	46.43	47.11	46.39	47.04
1434	AMEX	HACK	Fri, Jul 24, 2020	46.60	46.65	45.96	46.24
1433	AMEX	HACK	Thu, Jul 23, 2020	47.32	47.90	46.80	46.91
1432	AMEX	HACK	Wed, Jul 22, 2020	47.26	47.69	47.06	47.26
1431	AMEX	HACK	Tue, Jul 21, 2020	47.59	47.71	47.03	47.15
1430	AMEX	HACK	Mon, Jul 20, 2020	45.98	47.41	45.96	47.36
1429	AMEX	HACK	Fri, Jul 17, 2020	45.44	46.02	45.24	45.92
1428	AMEX	HACK	Thu, Jul 16, 2020	45.48	45.48	44.84	45.19
1427	AMEX	HACK	Wed, Jul 15, 2020	45.40	45.93	45.26	45.68
1426	AMEX	HACK	Tue, Jul 14, 2020	44.47	45.09	43.88	45.08
1425	AMEX	HACK	Mon, Jul 13, 2020	46.67	46.77	44.62	44.68
1424	AMEX	HACK	Fri, Jul 10, 2020	46.44	46.52	46.12	46.30
1423	AMEX	HACK	Thu, Jul 9, 2020	45.95	46.40	45.35	46.21
1422	AMEX	HACK	Wed, Jul 8, 2020	45.07	45.70	44.89	45.64
1421	AMEX	HACK	Tue, Jul 7, 2020	45.15	45.69	44.90	44.90
1420	AMEX	HACK	Mon, Jul 6, 2020	45.52	45.95	45.23	45.40
1419	AMEX	HACK	Thu, Jul 2, 2020	45.41	45.42	44.89	44.95
1418	AMEX	HACK	Wed, Jul 1, 2020	44.46	45.17	44.36	45.02
1417	AMEX	HACK	Tue, Jun 30, 2020	43.73	44.50	43.70	44.48
1416	AMEX	HACK	Mon, Jun 29, 2020	43.85	43.85	43.00	43.74
1415	AMEX	HACK	Fri, Jun 26, 2020	44.22	44.32	43.44	43.67
1414	AMEX	HACK	Thu, Jun 25, 2020	43.82	44.32	43.30	44.22
1413	AMEX	HACK	Wed, Jun 24, 2020	44.59	44.88	43.45	43.89
1412	AMEX	HACK	Tue, Jun 23, 2020	45.56	45.73	44.64	44.72
1411	AMEX	HACK	Mon, Jun 22, 2020	44.67	45.21	44.60	45.17
1410	AMEX	HACK	Fri, Jun 19, 2020	45.63	45.66	44.45	44.64
1409	AMEX	HACK	Thu, Jun 18, 2020	44.70	45.18	44.70	44.98
1408	AMEX	HACK	Wed, Jun 17, 2020	44.70	45.17	44.55	44.83
1407	AMEX	HACK	Tue, Jun 16, 2020	44.81	44.81	43.80	44.51
1406	AMEX	HACK	Mon, Jun 15, 2020	42.43	43.97	42.24	43.79
1405	AMEX	HACK	Fri, Jun 12, 2020	43.62	44.06	42.51	43.31
1404	AMEX	HACK	Thu, Jun 11, 2020	44.01	44.37	42.65	42.66
1403	AMEX	HACK	Wed, Jun 10, 2020	45.28	45.43	44.91	45.19
1402	AMEX	HACK	Tue, Jun 9, 2020	45.13	45.33	44.86	45.04
1401	AMEX	HACK	Mon, Jun 8, 2020	44.80	45.50	44.55	45.49
1400	AMEX	HACK	Fri, Jun 5, 2020	45.00	45.25	44.43	44.70
1399	AMEX	HACK	Thu, Jun 4, 2020	45.41	45.41	44.47	44.69
1398	AMEX	HACK	Wed, Jun 3, 2020	45.94	45.94	45.41	45.53
1397	AMEX	HACK	Tue, Jun 2, 2020	45.86	45.92	44.83	45.52
1396	AMEX	HACK	Mon, Jun 1, 2020	44.92	45.98	44.85	45.79
1395	AMEX	HACK	Fri, May 29, 2020	43.61	44.87	43.61	44.84
1394	AMEX	HACK	Thu, May 28, 2020	43.51	44.20	43.37	43.46
1393	AMEX	HACK	Wed, May 27, 2020	43.50	43.50	41.81	43.37
1392	AMEX	HACK	Tue, May 26, 2020	44.00	44.04	43.18	43.30
1391	AMEX	HACK	Fri, May 22, 2020	42.49	42.98	42.26	42.91
1390	AMEX	HACK	Thu, May 21, 2020	42.65	42.72	41.98	42.21
1389	AMEX	HACK	Wed, May 20, 2020	42.34	42.82	42.26	42.55
1388	AMEX	HACK	Tue, May 19, 2020	41.79	42.28	41.59	41.71
1387	AMEX	HACK	Mon, May 18, 2020	42.19	42.42	41.73	41.73
1386	AMEX	HACK	Fri, May 15, 2020	40.69	41.70	40.53	41.44
1385	AMEX	HACK	Thu, May 14, 2020	40.24	40.94	39.82	40.86
1384	AMEX	HACK	Wed, May 13, 2020	41.70	41.96	40.18	40.60
1383	AMEX	HACK	Tue, May 12, 2020	43.29	43.34	41.75	41.80
1382	AMEX	HACK	Mon, May 11, 2020	42.00	43.10	41.86	43.00
1381	AMEX	HACK	Fri, May 8, 2020	42.50	42.50	41.68	42.23
1380	AMEX	HACK	Thu, May 7, 2020	41.12	42.24	41.00	42.24
1379	AMEX	HACK	Wed, May 6, 2020	40.44	40.88	40.04	40.55
1378	AMEX	HACK	Tue, May 5, 2020	39.75	40.50	39.73	40.13
1377	AMEX	HACK	Mon, May 4, 2020	38.91	39.25	38.64	39.25
1376	AMEX	HACK	Fri, May 1, 2020	39.50	39.51	38.62	38.93
1375	AMEX	HACK	Thu, Apr 30, 2020	40.44	40.63	39.95	40.01
1374	AMEX	HACK	Wed, Apr 29, 2020	40.44	40.79	40.13	40.64
1373	AMEX	HACK	Tue, Apr 28, 2020	40.98	40.99	39.67	39.70
1372	AMEX	HACK	Mon, Apr 27, 2020	39.82	40.50	39.82	40.40
1371	AMEX	HACK	Fri, Apr 24, 2020	39.05	39.50	38.73	39.38
1370	AMEX	HACK	Thu, Apr 23, 2020	39.13	39.41	38.64	38.78
1369	AMEX	HACK	Wed, Apr 22, 2020	38.70	39.06	38.50	38.91
1368	AMEX	HACK	Tue, Apr 21, 2020	39.00	39.28	37.55	38.14
1367	AMEX	HACK	Mon, Apr 20, 2020	39.25	40.19	39.24	39.55
1366	AMEX	HACK	Fri, Apr 17, 2020	39.37	39.45	38.90	39.40
1365	AMEX	HACK	Thu, Apr 16, 2020	38.15	38.80	38.04	38.59
1364	AMEX	HACK	Wed, Apr 15, 2020	37.87	38.18	37.62	37.87
1363	AMEX	HACK	Tue, Apr 14, 2020	37.93	38.61	37.84	38.51
1362	AMEX	HACK	Mon, Apr 13, 2020	37.12	37.35	36.70	37.25
1361	AMEX	HACK	Thu, Apr 9, 2020	37.41	37.95	37.03	37.23
1360	AMEX	HACK	Wed, Apr 8, 2020	36.22	37.10	36.11	36.93
1359	AMEX	HACK	Tue, Apr 7, 2020	37.21	37.24	35.81	35.94
1358	AMEX	HACK	Mon, Apr 6, 2020	35.44	36.39	35.17	36.26
1357	AMEX	HACK	Fri, Apr 3, 2020	34.54	34.72	33.86	34.37
1356	AMEX	HACK	Thu, Apr 2, 2020	34.36	35.10	34.11	34.72
1355	AMEX	HACK	Wed, Apr 1, 2020	34.51	35.32	34.15	34.36
1354	AMEX	HACK	Tue, Mar 31, 2020	35.92	36.75	35.34	35.67
1353	AMEX	HACK	Mon, Mar 30, 2020	35.61	36.10	35.34	35.98
1352	AMEX	HACK	Fri, Mar 27, 2020	34.77	35.98	34.74	35.42
1351	AMEX	HACK	Thu, Mar 26, 2020	34.48	36.18	34.35	36.07
1350	AMEX	HACK	Wed, Mar 25, 2020	34.01	35.35	33.62	34.18
1349	AMEX	HACK	Tue, Mar 24, 2020	32.64	33.87	32.55	33.78
1348	AMEX	HACK	Mon, Mar 23, 2020	30.54	31.65	30.08	31.08
1347	AMEX	HACK	Fri, Mar 20, 2020	31.54	32.62	30.66	30.83
1346	AMEX	HACK	Thu, Mar 19, 2020	29.60	31.64	29.27	30.89
1345	AMEX	HACK	Wed, Mar 18, 2020	29.69	31.09	29.02	30.05
1344	AMEX	HACK	Tue, Mar 17, 2020	30.17	31.90	29.42	31.86
1343	AMEX	HACK	Mon, Mar 16, 2020	30.01	31.88	29.96	29.71
1342	AMEX	HACK	Fri, Mar 13, 2020	33.37	33.87	31.40	33.87
1341	AMEX	HACK	Thu, Mar 12, 2020	32.63	33.33	31.04	32.20
1340	AMEX	HACK	Wed, Mar 11, 2020	36.06	36.25	34.69	35.13
1339	AMEX	HACK	Tue, Mar 10, 2020	36.91	37.07	35.50	36.99
1338	AMEX	HACK	Mon, Mar 9, 2020	35.67	37.16	35.36	35.81
1337	AMEX	HACK	Fri, Mar 6, 2020	38.56	39.19	38.06	38.90
1336	AMEX	HACK	Thu, Mar 5, 2020	39.84	40.47	39.35	39.67
1335	AMEX	HACK	Wed, Mar 4, 2020	40.13	40.88	39.86	40.86
1334	AMEX	HACK	Tue, Mar 3, 2020	40.44	41.03	39.04	39.64
1333	AMEX	HACK	Mon, Mar 2, 2020	39.76	40.50	39.12	40.42
1332	AMEX	HACK	Fri, Feb 28, 2020	38.50	39.71	38.22	39.69
1331	AMEX	HACK	Thu, Feb 27, 2020	39.99	40.96	39.44	39.62
1330	AMEX	HACK	Wed, Feb 26, 2020	41.21	41.88	40.89	40.98
1329	AMEX	HACK	Tue, Feb 25, 2020	42.63	42.90	41.03	41.11
1328	AMEX	HACK	Mon, Feb 24, 2020	42.78	42.94	42.28	42.61
1327	AMEX	HACK	Fri, Feb 21, 2020	44.63	44.70	43.76	44.07
1326	AMEX	HACK	Thu, Feb 20, 2020	44.60	45.10	44.10	44.84
1325	AMEX	HACK	Wed, Feb 19, 2020	44.52	44.85	44.47	44.74
1324	AMEX	HACK	Tue, Feb 18, 2020	44.26	44.49	44.14	44.43
1323	AMEX	HACK	Fri, Feb 14, 2020	44.35	44.49	44.15	44.36
1322	AMEX	HACK	Thu, Feb 13, 2020	43.98	44.42	43.79	44.23
1321	AMEX	HACK	Wed, Feb 12, 2020	44.67	44.78	44.02	44.32
1320	AMEX	HACK	Tue, Feb 11, 2020	44.75	44.81	44.44	44.61
1319	AMEX	HACK	Mon, Feb 10, 2020	43.90	44.50	43.80	44.44
1318	AMEX	HACK	Fri, Feb 7, 2020	44.25	44.25	43.90	44.03
1317	AMEX	HACK	Thu, Feb 6, 2020	44.09	44.40	43.93	44.14
1316	AMEX	HACK	Wed, Feb 5, 2020	44.58	44.59	43.76	44.00
1315	AMEX	HACK	Tue, Feb 4, 2020	43.74	44.17	43.62	44.14
1314	AMEX	HACK	Mon, Feb 3, 2020	42.75	43.24	42.69	43.14
1313	AMEX	HACK	Fri, Jan 31, 2020	43.26	43.42	42.53	42.66
1312	AMEX	HACK	Thu, Jan 30, 2020	42.83	43.41	42.69	43.24
1311	AMEX	HACK	Wed, Jan 29, 2020	43.29	43.51	43.14	43.19
1310	AMEX	HACK	Tue, Jan 28, 2020	43.14	43.42	43.03	43.25
1309	AMEX	HACK	Mon, Jan 27, 2020	42.99	43.29	42.69	43.10
1308	AMEX	HACK	Fri, Jan 24, 2020	44.25	44.48	43.60	43.85
1307	AMEX	HACK	Thu, Jan 23, 2020	43.85	44.14	43.62	44.07
1306	AMEX	HACK	Wed, Jan 22, 2020	44.12	44.44	43.90	43.95
1305	AMEX	HACK	Tue, Jan 21, 2020	44.03	44.20	43.85	43.93
1304	AMEX	HACK	Fri, Jan 17, 2020	44.56	44.58	44.06	44.10
1303	AMEX	HACK	Thu, Jan 16, 2020	44.19	44.42	44.12	44.42
1302	AMEX	HACK	Wed, Jan 15, 2020	43.74	44.32	43.64	43.96
1301	AMEX	HACK	Tue, Jan 14, 2020	43.64	43.86	43.40	43.70
1300	AMEX	HACK	Mon, Jan 13, 2020	43.35	43.82	43.35	43.71
1299	AMEX	HACK	Fri, Jan 10, 2020	43.42	43.52	43.15	43.22
1298	AMEX	HACK	Thu, Jan 9, 2020	43.19	43.41	43.10	43.23
1297	AMEX	HACK	Wed, Jan 8, 2020	42.92	43.44	42.84	43.22
1296	AMEX	HACK	Tue, Jan 7, 2020	42.86	43.09	42.76	43.01
1295	AMEX	HACK	Mon, Jan 6, 2020	42.04	42.85	42.04	42.79
1294	AMEX	HACK	Fri, Jan 3, 2020	41.78	42.34	41.75	42.30
1293	AMEX	HACK	Thu, Jan 2, 2020	41.81	42.28	41.75	42.21
1292	AMEX	HACK	Tue, Dec 31, 2019	41.43	41.68	41.26	41.52
1291	AMEX	HACK	Mon, Dec 30, 2019	41.70	41.70	41.17	41.51
1290	AMEX	HACK	Fri, Dec 27, 2019	41.95	41.95	41.60	41.65
1289	AMEX	HACK	Thu, Dec 26, 2019	41.70	42.10	41.54	41.84
1288	AMEX	HACK	Tue, Dec 24, 2019	41.71	41.80	41.67	41.68
1287	AMEX	HACK	Mon, Dec 23, 2019	41.68	41.83	41.47	41.72
1286	AMEX	HACK	Fri, Dec 20, 2019	41.89	41.96	41.59	41.67
1285	AMEX	HACK	Thu, Dec 19, 2019	41.47	41.71	41.31	41.71
1284	AMEX	HACK	Wed, Dec 18, 2019	41.33	41.59	41.29	41.43
1283	AMEX	HACK	Tue, Dec 17, 2019	41.46	41.48	41.17	41.33
1282	AMEX	HACK	Mon, Dec 16, 2019	41.54	41.70	41.45	41.46
1281	AMEX	HACK	Fri, Dec 13, 2019	41.04	41.37	41.01	41.31
1280	AMEX	HACK	Thu, Dec 12, 2019	41.03	41.27	40.78	41.02
1279	AMEX	HACK	Wed, Dec 11, 2019	41.13	41.13	40.83	40.99
1278	AMEX	HACK	Tue, Dec 10, 2019	41.18	41.24	40.97	41.00
1277	AMEX	HACK	Mon, Dec 9, 2019	41.27	41.38	41.14	41.19
1276	AMEX	HACK	Fri, Dec 6, 2019	41.54	41.54	41.35	41.40
1275	AMEX	HACK	Thu, Dec 5, 2019	41.61	41.61	41.23	41.24
1274	AMEX	HACK	Wed, Dec 4, 2019	41.71	41.81	41.50	41.59
1273	AMEX	HACK	Tue, Dec 3, 2019	41.26	41.64	41.04	41.58
1272	AMEX	HACK	Mon, Dec 2, 2019	42.41	42.53	41.57	41.80
1271	AMEX	HACK	Fri, Nov 29, 2019	42.32	42.47	42.25	42.36
1270	AMEX	HACK	Wed, Nov 27, 2019	42.29	42.47	42.10	42.47
1269	AMEX	HACK	Tue, Nov 26, 2019	42.11	42.40	42.03	42.25
1268	AMEX	HACK	Mon, Nov 25, 2019	41.92	42.40	41.85	42.40
1267	AMEX	HACK	Fri, Nov 22, 2019	41.70	41.86	41.59	41.75
1266	AMEX	HACK	Thu, Nov 21, 2019	41.65	41.74	41.45	41.53
1265	AMEX	HACK	Wed, Nov 20, 2019	41.59	41.80	41.34	41.65
1264	AMEX	HACK	Tue, Nov 19, 2019	41.67	41.78	41.50	41.65
1263	AMEX	HACK	Mon, Nov 18, 2019	41.22	41.54	41.10	41.44
1262	AMEX	HACK	Fri, Nov 15, 2019	41.05	41.24	40.94	41.22
1261	AMEX	HACK	Thu, Nov 14, 2019	40.88	41.07	40.73	40.99
1260	AMEX	HACK	Wed, Nov 13, 2019	40.74	41.05	40.60	41.04
1259	AMEX	HACK	Tue, Nov 12, 2019	40.83	41.08	40.74	40.97
1258	AMEX	HACK	Mon, Nov 11, 2019	40.59	40.85	40.51	40.73
1257	AMEX	HACK	Fri, Nov 8, 2019	39.93	40.46	39.78	40.45
1256	AMEX	HACK	Thu, Nov 7, 2019	40.00	40.21	39.79	39.90
1255	AMEX	HACK	Wed, Nov 6, 2019	39.82	39.95	39.67	39.87
1254	AMEX	HACK	Tue, Nov 5, 2019	39.63	39.80	39.40	39.76
1253	AMEX	HACK	Mon, Nov 4, 2019	39.75	39.89	39.50	39.60
1252	AMEX	HACK	Fri, Nov 1, 2019	39.13	39.57	39.13	39.57
1251	AMEX	HACK	Thu, Oct 31, 2019	39.32	39.32	38.90	39.08
1250	AMEX	HACK	Wed, Oct 30, 2019	38.86	39.39	38.72	39.38
1249	AMEX	HACK	Tue, Oct 29, 2019	38.45	38.74	38.38	38.57
1248	AMEX	HACK	Mon, Oct 28, 2019	38.49	38.65	38.35	38.43
1247	AMEX	HACK	Fri, Oct 25, 2019	38.15	38.40	38.01	38.35
1246	AMEX	HACK	Thu, Oct 24, 2019	37.93	38.24	37.86	38.24
1245	AMEX	HACK	Wed, Oct 23, 2019	37.26	37.87	37.21	37.64
1244	AMEX	HACK	Tue, Oct 22, 2019	37.68	37.79	37.32	37.37
1243	AMEX	HACK	Mon, Oct 21, 2019	37.48	37.71	37.36	37.56
1242	AMEX	HACK	Fri, Oct 18, 2019	37.75	37.75	36.92	37.29
1241	AMEX	HACK	Thu, Oct 17, 2019	37.91	38.06	37.70	37.76
1240	AMEX	HACK	Wed, Oct 16, 2019	37.84	37.98	37.40	37.72
1239	AMEX	HACK	Tue, Oct 15, 2019	37.77	38.15	37.72	37.99
1238	AMEX	HACK	Mon, Oct 14, 2019	37.78	37.93	37.68	37.72
1237	AMEX	HACK	Fri, Oct 11, 2019	37.35	37.75	37.18	37.52
1236	AMEX	HACK	Thu, Oct 10, 2019	37.25	37.33	36.88	37.04
1235	AMEX	HACK	Wed, Oct 9, 2019	37.25	37.50	37.19	37.35
1234	AMEX	HACK	Tue, Oct 8, 2019	37.41	37.41	36.79	36.95
1233	AMEX	HACK	Mon, Oct 7, 2019	37.55	37.84	37.45	37.67
1232	AMEX	HACK	Fri, Oct 4, 2019	37.42	37.71	37.19	37.64
1231	AMEX	HACK	Thu, Oct 3, 2019	36.70	37.37	36.41	37.30
1230	AMEX	HACK	Wed, Oct 2, 2019	36.74	36.85	36.20	36.73
1229	AMEX	HACK	Tue, Oct 1, 2019	37.50	37.67	36.97	37.01
1228	AMEX	HACK	Mon, Sep 30, 2019	37.26	37.55	36.93	37.40
1227	AMEX	HACK	Fri, Sep 27, 2019	37.81	37.82	36.89	37.13
1226	AMEX	HACK	Thu, Sep 26, 2019	38.00	38.00	37.52	37.83
1225	AMEX	HACK	Wed, Sep 25, 2019	37.64	38.04	37.20	37.99
1224	AMEX	HACK	Tue, Sep 24, 2019	38.49	38.64	37.60	37.68
1223	AMEX	HACK	Mon, Sep 23, 2019	38.53	38.53	38.17	38.40
1222	AMEX	HACK	Fri, Sep 20, 2019	38.57	38.69	38.28	38.52
1221	AMEX	HACK	Thu, Sep 19, 2019	38.65	38.90	38.44	38.45
1220	AMEX	HACK	Wed, Sep 18, 2019	38.74	38.90	38.33	38.70
1219	AMEX	HACK	Tue, Sep 17, 2019	38.56	38.85	38.42	38.85
1218	AMEX	HACK	Mon, Sep 16, 2019	38.14	38.61	37.94	38.49
1217	AMEX	HACK	Fri, Sep 13, 2019	38.47	38.50	38.25	38.33
1216	AMEX	HACK	Thu, Sep 12, 2019	38.55	38.78	38.27	38.27
1215	AMEX	HACK	Wed, Sep 11, 2019	38.17	38.45	37.94	38.45
1214	AMEX	HACK	Tue, Sep 10, 2019	37.94	38.11	37.56	37.99
1213	AMEX	HACK	Mon, Sep 9, 2019	38.81	38.85	37.89	38.19
1212	AMEX	HACK	Fri, Sep 6, 2019	38.84	38.92	38.56	38.61
1211	AMEX	HACK	Thu, Sep 5, 2019	38.64	38.89	38.34	38.74
1210	AMEX	HACK	Wed, Sep 4, 2019	37.86	38.06	37.67	37.98
1209	AMEX	HACK	Tue, Sep 3, 2019	37.61	37.89	37.39	37.53
1208	AMEX	HACK	Fri, Aug 30, 2019	38.06	38.21	37.66	37.89
1207	AMEX	HACK	Thu, Aug 29, 2019	37.67	38.00	37.62	37.91
1206	AMEX	HACK	Wed, Aug 28, 2019	37.50	37.53	37.16	37.34
1205	AMEX	HACK	Tue, Aug 27, 2019	38.08	38.24	37.45	37.64
1204	AMEX	HACK	Mon, Aug 26, 2019	38.10	38.20	37.59	37.86
1203	AMEX	HACK	Fri, Aug 23, 2019	38.31	38.79	37.71	37.71
1202	AMEX	HACK	Thu, Aug 22, 2019	38.51	38.63	38.00	38.38
1201	AMEX	HACK	Wed, Aug 21, 2019	38.15	38.68	38.15	38.51
1200	AMEX	HACK	Tue, Aug 20, 2019	37.85	37.98	37.71	37.81
1199	AMEX	HACK	Mon, Aug 19, 2019	38.21	38.39	37.86	37.90
1198	AMEX	HACK	Fri, Aug 16, 2019	37.80	38.24	37.74	37.92
1197	AMEX	HACK	Thu, Aug 15, 2019	37.78	37.81	37.38	37.65
1196	AMEX	HACK	Wed, Aug 14, 2019	38.25	38.59	37.49	37.81
1195	AMEX	HACK	Tue, Aug 13, 2019	38.30	38.92	38.01	38.75
1194	AMEX	HACK	Mon, Aug 12, 2019	38.54	38.85	38.06	38.22
1193	AMEX	HACK	Fri, Aug 9, 2019	38.99	39.06	38.58	38.77
1192	AMEX	HACK	Thu, Aug 8, 2019	38.32	39.14	38.32	39.04
1191	AMEX	HACK	Wed, Aug 7, 2019	37.65	38.10	37.43	37.93
1190	AMEX	HACK	Tue, Aug 6, 2019	38.00	38.30	37.59	37.87
1189	AMEX	HACK	Mon, Aug 5, 2019	38.63	38.63	37.38	37.72
1188	AMEX	HACK	Fri, Aug 2, 2019	39.84	39.90	39.10	39.36
1187	AMEX	HACK	Thu, Aug 1, 2019	40.08	40.65	39.80	39.91
1186	AMEX	HACK	Wed, Jul 31, 2019	40.63	40.99	39.91	40.31
1185	AMEX	HACK	Tue, Jul 30, 2019	40.85	41.04	40.75	40.78
1184	AMEX	HACK	Mon, Jul 29, 2019	41.57	41.59	40.47	41.07
1183	AMEX	HACK	Fri, Jul 26, 2019	41.33	41.62	41.32	41.54
1182	AMEX	HACK	Thu, Jul 25, 2019	41.67	41.77	41.39	41.45
1181	AMEX	HACK	Wed, Jul 24, 2019	41.11	41.80	41.08	41.77
1180	AMEX	HACK	Tue, Jul 23, 2019	41.48	41.72	41.01	41.17
1179	AMEX	HACK	Mon, Jul 22, 2019	41.51	41.71	41.31	41.39
1178	AMEX	HACK	Fri, Jul 19, 2019	41.93	42.23	41.45	41.51
1177	AMEX	HACK	Thu, Jul 18, 2019	41.49	41.75	41.33	41.71
1176	AMEX	HACK	Wed, Jul 17, 2019	41.60	41.92	41.51	41.61
1175	AMEX	HACK	Tue, Jul 16, 2019	41.77	41.85	41.47	41.61
1174	AMEX	HACK	Mon, Jul 15, 2019	41.76	41.82	41.51	41.81
1173	AMEX	HACK	Fri, Jul 12, 2019	41.57	41.81	41.34	41.76
1172	AMEX	HACK	Thu, Jul 11, 2019	41.44	41.53	41.14	41.46
1171	AMEX	HACK	Wed, Jul 10, 2019	41.21	41.43	41.10	41.34
1170	AMEX	HACK	Tue, Jul 9, 2019	40.52	41.01	40.52	41.01
1169	AMEX	HACK	Mon, Jul 8, 2019	40.77	40.84	40.57	40.68
1168	AMEX	HACK	Fri, Jul 5, 2019	40.61	40.90	40.31	40.84
1167	AMEX	HACK	Wed, Jul 3, 2019	40.58	40.91	40.52	40.84
1166	AMEX	HACK	Tue, Jul 2, 2019	39.97	40.10	39.88	40.10
1165	AMEX	HACK	Mon, Jul 1, 2019	40.30	40.35	39.70	39.93
1164	AMEX	HACK	Fri, Jun 28, 2019	39.63	39.84	39.48	39.77
1163	AMEX	HACK	Thu, Jun 27, 2019	39.15	39.55	39.07	39.45
1162	AMEX	HACK	Wed, Jun 26, 2019	39.29	39.51	38.93	38.97
1161	AMEX	HACK	Tue, Jun 25, 2019	39.48	39.62	39.06	39.06
1160	AMEX	HACK	Mon, Jun 24, 2019	39.91	40.08	39.41	39.43
1159	AMEX	HACK	Fri, Jun 21, 2019	40.07	40.12	39.72	39.72
1158	AMEX	HACK	Thu, Jun 20, 2019	40.27	40.57	39.92	40.16
1157	AMEX	HACK	Wed, Jun 19, 2019	39.46	39.90	39.37	39.89
1156	AMEX	HACK	Tue, Jun 18, 2019	39.32	39.72	39.28	39.41
1155	AMEX	HACK	Mon, Jun 17, 2019	38.95	39.25	38.91	39.00
1154	AMEX	HACK	Fri, Jun 14, 2019	39.22	39.22	38.78	38.91
1153	AMEX	HACK	Thu, Jun 13, 2019	39.20	39.32	39.09	39.26
1152	AMEX	HACK	Wed, Jun 12, 2019	38.91	39.16	38.79	39.08
1151	AMEX	HACK	Tue, Jun 11, 2019	39.36	39.42	38.63	38.99
1150	AMEX	HACK	Mon, Jun 10, 2019	38.95	39.50	38.90	39.17
1149	AMEX	HACK	Fri, Jun 7, 2019	38.50	38.94	38.40	38.67
1148	AMEX	HACK	Thu, Jun 6, 2019	38.27	38.49	38.06	38.47
1147	AMEX	HACK	Wed, Jun 5, 2019	38.32	38.49	37.91	38.29
1146	AMEX	HACK	Tue, Jun 4, 2019	37.33	38.01	37.21	37.99
1145	AMEX	HACK	Mon, Jun 3, 2019	38.10	38.17	36.84	37.03
1144	AMEX	HACK	Fri, May 31, 2019	38.23	38.47	38.06	38.21
1143	AMEX	HACK	Thu, May 30, 2019	38.68	38.88	38.43	38.63
1142	AMEX	HACK	Wed, May 29, 2019	38.93	38.99	38.51	38.72
1141	AMEX	HACK	Tue, May 28, 2019	39.33	39.67	39.07	39.11
1140	AMEX	HACK	Fri, May 24, 2019	39.28	39.42	38.99	39.11
1139	AMEX	HACK	Thu, May 23, 2019	39.76	39.84	38.93	39.18
1138	AMEX	HACK	Wed, May 22, 2019	40.00	40.29	40.00	40.12
1137	AMEX	HACK	Tue, May 21, 2019	39.80	40.18	39.80	40.09
1136	AMEX	HACK	Mon, May 20, 2019	39.73	39.83	39.26	39.58
1135	AMEX	HACK	Fri, May 17, 2019	40.03	40.42	39.84	39.91
1134	AMEX	HACK	Thu, May 16, 2019	39.58	40.42	39.55	40.32
1133	AMEX	HACK	Wed, May 15, 2019	38.80	39.45	38.70	39.19
1132	AMEX	HACK	Tue, May 14, 2019	38.70	39.23	38.70	39.05
1131	AMEX	HACK	Mon, May 13, 2019	39.00	39.20	38.34	38.40
1130	AMEX	HACK	Fri, May 10, 2019	39.51	39.97	39.02	39.80
1129	AMEX	HACK	Thu, May 9, 2019	39.78	40.14	39.26	39.99
1128	AMEX	HACK	Wed, May 8, 2019	40.43	40.62	40.25	40.44
1127	AMEX	HACK	Tue, May 7, 2019	41.00	41.16	40.18	40.56
1126	AMEX	HACK	Mon, May 6, 2019	40.92	41.45	40.61	41.38
1125	AMEX	HACK	Fri, May 3, 2019	41.40	41.76	41.29	41.68
1124	AMEX	HACK	Thu, May 2, 2019	41.26	41.64	40.85	41.24
1123	AMEX	HACK	Wed, May 1, 2019	41.87	41.90	41.23	41.26
1122	AMEX	HACK	Tue, Apr 30, 2019	41.83	41.86	41.39	41.82
1121	AMEX	HACK	Mon, Apr 29, 2019	41.61	41.99	41.56	41.78
1120	AMEX	HACK	Fri, Apr 26, 2019	41.40	41.64	41.18	41.54
1119	AMEX	HACK	Thu, Apr 25, 2019	41.35	41.47	41.01	41.44
1118	AMEX	HACK	Wed, Apr 24, 2019	41.20	41.46	41.20	41.32
1117	AMEX	HACK	Tue, Apr 23, 2019	40.71	41.23	40.67	41.19
1116	AMEX	HACK	Mon, Apr 22, 2019	40.20	40.66	40.20	40.62
1115	AMEX	HACK	Thu, Apr 18, 2019	40.41	40.41	39.76	40.19
1114	AMEX	HACK	Wed, Apr 17, 2019	41.22	41.24	40.48	40.62
1113	AMEX	HACK	Tue, Apr 16, 2019	41.31	41.40	40.89	41.00
1112	AMEX	HACK	Mon, Apr 15, 2019	41.04	41.37	40.90	41.11
1111	AMEX	HACK	Fri, Apr 12, 2019	40.91	41.07	40.71	41.06
1110	AMEX	HACK	Thu, Apr 11, 2019	40.77	40.80	40.49	40.63
1109	AMEX	HACK	Wed, Apr 10, 2019	40.25	40.65	40.17	40.61
1108	AMEX	HACK	Tue, Apr 9, 2019	40.07	40.37	40.03	40.17
1107	AMEX	HACK	Mon, Apr 8, 2019	39.99	40.23	39.64	40.23
1106	AMEX	HACK	Fri, Apr 5, 2019	39.75	40.13	39.75	39.95
1105	AMEX	HACK	Thu, Apr 4, 2019	40.54	40.54	39.32	39.70
1104	AMEX	HACK	Wed, Apr 3, 2019	40.64	40.83	40.45	40.51
1103	AMEX	HACK	Tue, Apr 2, 2019	40.41	40.43	40.00	40.30
1102	AMEX	HACK	Mon, Apr 1, 2019	40.37	40.50	39.98	40.41
1101	AMEX	HACK	Fri, Mar 29, 2019	39.87	40.04	39.72	40.01
1100	AMEX	HACK	Thu, Mar 28, 2019	39.35	39.73	39.22	39.51
1099	AMEX	HACK	Wed, Mar 27, 2019	39.83	39.86	38.84	39.26
1098	AMEX	HACK	Tue, Mar 26, 2019	39.65	40.04	39.59	39.77
1097	AMEX	HACK	Mon, Mar 25, 2019	39.35	39.49	38.94	39.35
1096	AMEX	HACK	Fri, Mar 22, 2019	40.54	40.68	39.52	39.55
1095	AMEX	HACK	Thu, Mar 21, 2019	40.09	40.88	40.07	40.79
1094	AMEX	HACK	Wed, Mar 20, 2019	40.33	40.55	39.84	40.20
1093	AMEX	HACK	Tue, Mar 19, 2019	40.50	40.58	40.26	40.30
1092	AMEX	HACK	Mon, Mar 18, 2019	40.09	40.48	39.93	40.29
1091	AMEX	HACK	Fri, Mar 15, 2019	40.08	40.23	39.95	40.02
1090	AMEX	HACK	Thu, Mar 14, 2019	39.86	40.18	39.74	39.93
1089	AMEX	HACK	Wed, Mar 13, 2019	39.87	40.19	39.77	39.85
1088	AMEX	HACK	Tue, Mar 12, 2019	39.74	39.93	39.52	39.73
1087	AMEX	HACK	Mon, Mar 11, 2019	38.83	39.71	38.83	39.67
1086	AMEX	HACK	Fri, Mar 8, 2019	38.32	38.82	38.23	38.73
1085	AMEX	HACK	Thu, Mar 7, 2019	38.78	39.11	38.57	38.85
1084	AMEX	HACK	Wed, Mar 6, 2019	39.28	39.28	38.78	38.90
1083	AMEX	HACK	Tue, Mar 5, 2019	39.38	39.45	39.06	39.23
1082	AMEX	HACK	Mon, Mar 4, 2019	40.47	40.47	38.97	39.45
1081	AMEX	HACK	Fri, Mar 1, 2019	40.35	40.40	39.91	40.32
1080	AMEX	HACK	Thu, Feb 28, 2019	40.13	40.24	39.90	39.99
1079	AMEX	HACK	Wed, Feb 27, 2019	39.90	40.24	39.75	40.21
1078	AMEX	HACK	Tue, Feb 26, 2019	39.63	39.85	39.60	39.69
1077	AMEX	HACK	Mon, Feb 25, 2019	39.87	39.95	39.65	39.74
1076	AMEX	HACK	Fri, Feb 22, 2019	39.34	39.60	39.32	39.60
1075	AMEX	HACK	Thu, Feb 21, 2019	39.26	39.39	38.95	39.26
1074	AMEX	HACK	Wed, Feb 20, 2019	39.58	39.64	39.17	39.39
1073	AMEX	HACK	Tue, Feb 19, 2019	39.24	39.61	39.14	39.56
1072	AMEX	HACK	Fri, Feb 15, 2019	39.56	39.56	39.17	39.36
1071	AMEX	HACK	Thu, Feb 14, 2019	38.83	39.52	38.83	39.38
1070	AMEX	HACK	Wed, Feb 13, 2019	39.03	39.10	38.72	38.76
1069	AMEX	HACK	Tue, Feb 12, 2019	38.81	39.16	38.73	39.15
1068	AMEX	HACK	Mon, Feb 11, 2019	38.57	38.71	38.30	38.58
1067	AMEX	HACK	Fri, Feb 8, 2019	37.89	38.45	37.75	38.43
1066	AMEX	HACK	Thu, Feb 7, 2019	38.38	38.45	37.87	38.34
1065	AMEX	HACK	Wed, Feb 6, 2019	38.91	39.00	38.41	38.76
1064	AMEX	HACK	Tue, Feb 5, 2019	38.90	39.08	38.86	38.89
1063	AMEX	HACK	Mon, Feb 4, 2019	38.26	38.84	38.24	38.83
1062	AMEX	HACK	Fri, Feb 1, 2019	37.66	38.36	37.66	38.24
1061	AMEX	HACK	Thu, Jan 31, 2019	36.95	37.68	36.95	37.49
1060	AMEX	HACK	Wed, Jan 30, 2019	36.49	36.94	36.30	36.86
1059	AMEX	HACK	Tue, Jan 29, 2019	36.45	36.56	36.18	36.36
1058	AMEX	HACK	Mon, Jan 28, 2019	36.13	36.43	35.98	36.41
1057	AMEX	HACK	Fri, Jan 25, 2019	36.18	36.55	36.10	36.45
1056	AMEX	HACK	Thu, Jan 24, 2019	35.68	36.00	35.67	35.89
1055	AMEX	HACK	Wed, Jan 23, 2019	35.67	36.13	35.43	35.66
1054	AMEX	HACK	Tue, Jan 22, 2019	35.76	35.76	35.26	35.45
1053	AMEX	HACK	Fri, Jan 18, 2019	35.79	36.06	35.58	35.86
1052	AMEX	HACK	Thu, Jan 17, 2019	35.41	36.10	35.37	35.88
1051	AMEX	HACK	Wed, Jan 16, 2019	35.66	35.84	35.30	35.51
1050	AMEX	HACK	Tue, Jan 15, 2019	35.06	35.64	35.03	35.58
1049	AMEX	HACK	Mon, Jan 14, 2019	35.14	35.19	34.87	34.96
1048	AMEX	HACK	Fri, Jan 11, 2019	35.28	35.52	35.01	35.38
1047	AMEX	HACK	Thu, Jan 10, 2019	35.28	35.48	35.01	35.41
1046	AMEX	HACK	Wed, Jan 9, 2019	35.30	35.56	35.18	35.46
1045	AMEX	HACK	Tue, Jan 8, 2019	34.79	35.19	34.52	35.19
1044	AMEX	HACK	Mon, Jan 7, 2019	33.78	34.59	33.78	34.46
1043	AMEX	HACK	Fri, Jan 4, 2019	32.98	33.94	32.98	33.72
1042	AMEX	HACK	Thu, Jan 3, 2019	33.19	33.28	32.50	32.61
1041	AMEX	HACK	Wed, Jan 2, 2019	33.30	33.78	33.17	33.51
1040	AMEX	HACK	Mon, Dec 31, 2018	33.72	33.88	33.40	33.70
1039	AMEX	HACK	Fri, Dec 28, 2018	33.72	33.96	33.17	33.51
1038	AMEX	HACK	Thu, Dec 27, 2018	32.76	33.49	32.43	33.47
1037	AMEX	HACK	Wed, Dec 26, 2018	31.88	33.32	31.81	33.27
1036	AMEX	HACK	Mon, Dec 24, 2018	31.87	32.25	31.56	31.73
1035	AMEX	HACK	Fri, Dec 21, 2018	33.33	33.40	32.01	32.13
1034	AMEX	HACK	Thu, Dec 20, 2018	33.77	34.04	32.71	33.25
1033	AMEX	HACK	Wed, Dec 19, 2018	34.27	34.94	33.69	34.03
1032	AMEX	HACK	Tue, Dec 18, 2018	34.16	34.54	34.06	34.25
1031	AMEX	HACK	Mon, Dec 17, 2018	35.13	35.25	33.75	33.92
1030	AMEX	HACK	Fri, Dec 14, 2018	35.71	36.00	35.18	35.27
1029	AMEX	HACK	Thu, Dec 13, 2018	36.55	36.69	35.90	36.09
1028	AMEX	HACK	Wed, Dec 12, 2018	36.17	36.84	36.17	36.47
1027	AMEX	HACK	Tue, Dec 11, 2018	36.23	36.43	35.42	35.70
1026	AMEX	HACK	Mon, Dec 10, 2018	35.30	35.99	35.16	35.83
1025	AMEX	HACK	Fri, Dec 7, 2018	36.35	36.61	35.12	35.40
1024	AMEX	HACK	Thu, Dec 6, 2018	35.21	36.43	35.02	36.37
1023	AMEX	HACK	Tue, Dec 4, 2018	36.81	36.89	35.65	35.70
1022	AMEX	HACK	Mon, Dec 3, 2018	37.07	37.23	36.60	36.92
1021	AMEX	HACK	Fri, Nov 30, 2018	36.47	36.64	36.26	36.56
1020	AMEX	HACK	Thu, Nov 29, 2018	36.20	36.55	35.92	36.26
1019	AMEX	HACK	Wed, Nov 28, 2018	35.27	36.23	35.20	36.23
1018	AMEX	HACK	Tue, Nov 27, 2018	35.30	35.37	34.98	35.01
1017	AMEX	HACK	Mon, Nov 26, 2018	35.10	35.52	35.07	35.51
1016	AMEX	HACK	Fri, Nov 23, 2018	34.35	35.00	34.35	34.78
1015	AMEX	HACK	Wed, Nov 21, 2018	34.21	34.83	34.17	34.52
1014	AMEX	HACK	Tue, Nov 20, 2018	33.95	34.58	33.63	33.96
1013	AMEX	HACK	Mon, Nov 19, 2018	36.18	36.21	34.51	34.54
1012	AMEX	HACK	Fri, Nov 16, 2018	36.01	36.33	35.75	36.23
1011	AMEX	HACK	Thu, Nov 15, 2018	35.41	36.31	35.39	36.18
1010	AMEX	HACK	Wed, Nov 14, 2018	35.85	36.16	35.39	35.45
1009	AMEX	HACK	Tue, Nov 13, 2018	35.71	36.05	35.41	35.62
1008	AMEX	HACK	Mon, Nov 12, 2018	36.48	36.50	35.53	35.62
1007	AMEX	HACK	Fri, Nov 9, 2018	37.38	37.38	36.30	36.69
1006	AMEX	HACK	Thu, Nov 8, 2018	37.53	37.72	37.31	37.48
1005	AMEX	HACK	Wed, Nov 7, 2018	36.54	37.39	36.54	37.36
1004	AMEX	HACK	Tue, Nov 6, 2018	36.04	36.72	35.94	36.47
1003	AMEX	HACK	Mon, Nov 5, 2018	36.36	36.55	35.72	36.17
1002	AMEX	HACK	Fri, Nov 2, 2018	36.92	37.00	36.10	36.22
1001	AMEX	HACK	Thu, Nov 1, 2018	36.27	36.84	35.98	36.75
1000	AMEX	HACK	Wed, Oct 31, 2018	35.54	36.33	35.54	36.02
999	AMEX	HACK	Tue, Oct 30, 2018	34.64	35.15	34.42	35.09
998	AMEX	HACK	Mon, Oct 29, 2018	35.32	35.66	33.96	34.44
997	AMEX	HACK	Fri, Oct 26, 2018	34.84	35.30	34.27	34.81
996	AMEX	HACK	Thu, Oct 25, 2018	35.24	35.97	35.24	35.78
995	AMEX	HACK	Wed, Oct 24, 2018	36.51	36.71	35.08	35.08
994	AMEX	HACK	Tue, Oct 23, 2018	36.24	36.76	35.88	36.55
993	AMEX	HACK	Mon, Oct 22, 2018	36.51	36.90	36.36	36.79
992	AMEX	HACK	Fri, Oct 19, 2018	37.06	37.22	36.31	36.32
991	AMEX	HACK	Thu, Oct 18, 2018	37.57	37.57	36.72	36.92
990	AMEX	HACK	Wed, Oct 17, 2018	37.54	37.57	37.12	37.57
989	AMEX	HACK	Tue, Oct 16, 2018	36.45	37.59	36.45	37.51
988	AMEX	HACK	Mon, Oct 15, 2018	36.17	36.59	35.90	36.30
987	AMEX	HACK	Fri, Oct 12, 2018	35.96	36.54	35.77	36.27
986	AMEX	HACK	Thu, Oct 11, 2018	35.64	36.28	35.21	35.34
985	AMEX	HACK	Wed, Oct 10, 2018	37.20	37.20	35.81	35.82
984	AMEX	HACK	Tue, Oct 9, 2018	36.93	37.28	36.71	36.86
983	AMEX	HACK	Mon, Oct 8, 2018	37.82	37.90	36.61	37.07
982	AMEX	HACK	Fri, Oct 5, 2018	38.41	38.44	37.63	38.02
981	AMEX	HACK	Thu, Oct 4, 2018	39.05	39.05	38.14	38.26
980	AMEX	HACK	Wed, Oct 3, 2018	38.87	39.26	38.86	39.03
979	AMEX	HACK	Tue, Oct 2, 2018	39.52	39.55	38.76	38.86
978	AMEX	HACK	Mon, Oct 1, 2018	40.43	40.43	39.55	39.64
977	AMEX	HACK	Fri, Sep 28, 2018	39.87	40.24	39.87	40.13
976	AMEX	HACK	Thu, Sep 27, 2018	40.11	40.11	39.89	39.96
975	AMEX	HACK	Wed, Sep 26, 2018	40.23	40.29	39.83	39.87
974	AMEX	HACK	Tue, Sep 25, 2018	39.80	40.19	39.68	40.12
973	AMEX	HACK	Mon, Sep 24, 2018	39.40	39.76	39.14	39.64
972	AMEX	HACK	Fri, Sep 21, 2018	39.72	39.72	39.35	39.48
971	AMEX	HACK	Thu, Sep 20, 2018	39.56	39.75	39.38	39.59
970	AMEX	HACK	Wed, Sep 19, 2018	40.00	40.01	39.20	39.46
969	AMEX	HACK	Tue, Sep 18, 2018	39.64	40.05	39.57	39.93
968	AMEX	HACK	Mon, Sep 17, 2018	40.58	40.58	39.61	39.64
967	AMEX	HACK	Fri, Sep 14, 2018	40.53	40.72	40.36	40.58
966	AMEX	HACK	Thu, Sep 13, 2018	40.52	40.72	40.24	40.40
965	AMEX	HACK	Wed, Sep 12, 2018	40.28	40.45	39.78	40.40
964	AMEX	HACK	Tue, Sep 11, 2018	40.25	40.47	40.01	40.34
963	AMEX	HACK	Mon, Sep 10, 2018	40.34	40.34	40.06	40.29
962	AMEX	HACK	Fri, Sep 7, 2018	39.87	40.53	39.74	40.15
961	AMEX	HACK	Thu, Sep 6, 2018	39.92	40.01	39.67	39.87
960	AMEX	HACK	Wed, Sep 5, 2018	40.54	40.54	39.45	39.92
959	AMEX	HACK	Tue, Sep 4, 2018	40.46	40.54	40.05	40.54
958	AMEX	HACK	Fri, Aug 31, 2018	40.16	40.47	40.16	40.46
957	AMEX	HACK	Thu, Aug 30, 2018	40.52	40.52	40.16	40.18
956	AMEX	HACK	Wed, Aug 29, 2018	40.20	40.57	40.15	40.54
955	AMEX	HACK	Tue, Aug 28, 2018	40.13	40.25	39.98	40.19
954	AMEX	HACK	Mon, Aug 27, 2018	40.16	40.18	39.88	40.04
953	AMEX	HACK	Fri, Aug 24, 2018	39.32	39.93	39.25	39.91
952	AMEX	HACK	Thu, Aug 23, 2018	38.86	39.20	38.77	39.06
951	AMEX	HACK	Wed, Aug 22, 2018	38.45	38.91	38.39	38.87
950	AMEX	HACK	Tue, Aug 21, 2018	38.37	38.65	38.28	38.51
949	AMEX	HACK	Mon, Aug 20, 2018	38.27	38.29	38.00	38.18
948	AMEX	HACK	Fri, Aug 17, 2018	37.91	38.16	37.67	38.14
947	AMEX	HACK	Thu, Aug 16, 2018	37.87	38.06	37.78	37.94
946	AMEX	HACK	Wed, Aug 15, 2018	37.60	37.75	37.12	37.51
945	AMEX	HACK	Tue, Aug 14, 2018	37.88	37.94	37.60	37.90
944	AMEX	HACK	Mon, Aug 13, 2018	38.07	38.25	37.72	37.75
943	AMEX	HACK	Fri, Aug 10, 2018	37.99	38.20	37.83	38.03
942	AMEX	HACK	Thu, Aug 9, 2018	38.01	38.45	38.01	38.23
941	AMEX	HACK	Wed, Aug 8, 2018	37.92	38.02	37.79	37.93
940	AMEX	HACK	Tue, Aug 7, 2018	37.81	38.05	37.69	37.70
939	AMEX	HACK	Mon, Aug 6, 2018	37.20	37.73	37.15	37.73
938	AMEX	HACK	Fri, Aug 3, 2018	37.33	37.33	36.89	37.20
937	AMEX	HACK	Thu, Aug 2, 2018	36.54	37.46	36.52	37.43
936	AMEX	HACK	Wed, Aug 1, 2018	36.50	36.70	36.38	36.61
935	AMEX	HACK	Tue, Jul 31, 2018	36.66	36.90	36.22	36.60
934	AMEX	HACK	Mon, Jul 30, 2018	37.80	37.80	36.39	36.67
933	AMEX	HACK	Fri, Jul 27, 2018	38.60	38.67	37.47	37.63
932	AMEX	HACK	Thu, Jul 26, 2018	39.15	39.15	38.69	38.96
931	AMEX	HACK	Wed, Jul 25, 2018	38.73	39.14	38.61	39.08
930	AMEX	HACK	Tue, Jul 24, 2018	39.26	39.45	38.36	38.58
929	AMEX	HACK	Mon, Jul 23, 2018	39.22	39.25	38.83	39.18
928	AMEX	HACK	Fri, Jul 20, 2018	39.09	39.41	39.09	39.27
927	AMEX	HACK	Thu, Jul 19, 2018	39.29	39.34	39.10	39.26
926	AMEX	HACK	Wed, Jul 18, 2018	39.21	39.35	39.02	39.35
925	AMEX	HACK	Tue, Jul 17, 2018	38.78	39.27	38.62	39.21
924	AMEX	HACK	Mon, Jul 16, 2018	38.99	39.06	38.74	38.83
923	AMEX	HACK	Fri, Jul 13, 2018	39.06	39.14	38.76	38.92
922	AMEX	HACK	Thu, Jul 12, 2018	38.38	39.03	38.38	38.97
921	AMEX	HACK	Wed, Jul 11, 2018	37.76	38.20	37.61	38.09
920	AMEX	HACK	Tue, Jul 10, 2018	38.04	38.12	37.87	37.98
919	AMEX	HACK	Mon, Jul 9, 2018	37.93	38.10	37.68	37.95
918	AMEX	HACK	Fri, Jul 6, 2018	37.27	37.74	37.14	37.69
917	AMEX	HACK	Thu, Jul 5, 2018	37.19	37.30	36.90	37.27
916	AMEX	HACK	Tue, Jul 3, 2018	37.50	37.55	37.26	37.28
915	AMEX	HACK	Mon, Jul 2, 2018	36.67	37.35	36.62	37.30
914	AMEX	HACK	Fri, Jun 29, 2018	37.01	37.29	36.96	37.00
913	AMEX	HACK	Thu, Jun 28, 2018	36.32	36.93	36.23	36.86
912	AMEX	HACK	Wed, Jun 27, 2018	37.19	37.33	36.42	36.43
911	AMEX	HACK	Tue, Jun 26, 2018	36.97	37.30	36.89	37.14
910	AMEX	HACK	Mon, Jun 25, 2018	37.60	37.60	36.64	36.98
909	AMEX	HACK	Fri, Jun 22, 2018	38.52	38.55	37.75	37.81
908	AMEX	HACK	Thu, Jun 21, 2018	38.89	39.00	38.35	38.47
907	AMEX	HACK	Wed, Jun 20, 2018	38.98	39.11	38.81	38.84
906	AMEX	HACK	Tue, Jun 19, 2018	38.78	38.89	38.29	38.74
905	AMEX	HACK	Mon, Jun 18, 2018	38.80	39.22	38.73	39.18
904	AMEX	HACK	Fri, Jun 15, 2018	39.03	39.26	38.81	39.02
903	AMEX	HACK	Thu, Jun 14, 2018	39.21	39.67	39.20	39.36
902	AMEX	HACK	Wed, Jun 13, 2018	39.11	39.28	38.89	39.05
901	AMEX	HACK	Tue, Jun 12, 2018	38.65	39.11	38.56	39.10
900	AMEX	HACK	Mon, Jun 11, 2018	38.43	38.64	38.28	38.58
899	AMEX	HACK	Fri, Jun 8, 2018	38.04	38.44	38.00	38.42
898	AMEX	HACK	Thu, Jun 7, 2018	38.53	38.62	37.77	38.06
897	AMEX	HACK	Wed, Jun 6, 2018	38.33	38.50	38.18	38.50
896	AMEX	HACK	Tue, Jun 5, 2018	38.01	38.28	37.92	38.28
895	AMEX	HACK	Mon, Jun 4, 2018	37.95	37.97	37.66	37.92
894	AMEX	HACK	Fri, Jun 1, 2018	37.62	37.81	37.58	37.76
893	AMEX	HACK	Thu, May 31, 2018	37.74	37.89	37.45	37.50
892	AMEX	HACK	Wed, May 30, 2018	37.35	37.75	37.29	37.67
891	AMEX	HACK	Tue, May 29, 2018	37.19	37.35	37.00	37.21
890	AMEX	HACK	Fri, May 25, 2018	37.46	37.52	37.29	37.34
889	AMEX	HACK	Thu, May 24, 2018	37.23	37.49	37.10	37.45
888	AMEX	HACK	Wed, May 23, 2018	36.84	37.21	36.69	37.16
887	AMEX	HACK	Tue, May 22, 2018	37.48	37.48	37.00	37.03
886	AMEX	HACK	Mon, May 21, 2018	37.49	37.61	37.17	37.39
885	AMEX	HACK	Fri, May 18, 2018	37.21	37.41	37.14	37.29
884	AMEX	HACK	Thu, May 17, 2018	37.11	37.31	36.97	37.21
883	AMEX	HACK	Wed, May 16, 2018	37.10	37.21	36.94	37.09
882	AMEX	HACK	Tue, May 15, 2018	37.04	37.17	36.78	37.17
881	AMEX	HACK	Mon, May 14, 2018	37.53	37.69	37.08	37.19
880	AMEX	HACK	Fri, May 11, 2018	37.59	37.65	37.27	37.40
879	AMEX	HACK	Thu, May 10, 2018	38.03	38.33	37.93	38.20
878	AMEX	HACK	Wed, May 9, 2018	37.53	37.94	37.48	37.91
877	AMEX	HACK	Tue, May 8, 2018	36.91	37.44	36.91	37.39
876	AMEX	HACK	Mon, May 7, 2018	36.57	37.03	36.47	36.92
875	AMEX	HACK	Fri, May 4, 2018	35.90	36.62	35.79	36.48
874	AMEX	HACK	Thu, May 3, 2018	36.05	36.16	35.60	36.09
873	AMEX	HACK	Wed, May 2, 2018	36.20	36.46	36.08	36.20
872	AMEX	HACK	Tue, May 1, 2018	36.08	36.19	35.77	36.14
871	AMEX	HACK	Mon, Apr 30, 2018	36.19	36.29	35.95	36.09
870	AMEX	HACK	Fri, Apr 27, 2018	36.43	36.62	35.98	36.11
869	AMEX	HACK	Thu, Apr 26, 2018	36.08	36.56	36.08	36.42
868	AMEX	HACK	Wed, Apr 25, 2018	36.23	36.23	35.51	36.00
867	AMEX	HACK	Tue, Apr 24, 2018	36.79	37.04	36.07	36.37
866	AMEX	HACK	Mon, Apr 23, 2018	36.67	36.88	36.48	36.62
865	AMEX	HACK	Fri, Apr 20, 2018	36.93	36.98	36.57	36.68
864	AMEX	HACK	Thu, Apr 19, 2018	36.94	37.06	36.81	36.97
863	AMEX	HACK	Wed, Apr 18, 2018	36.94	37.13	36.68	37.04
862	AMEX	HACK	Tue, Apr 17, 2018	36.42	37.01	36.39	36.91
861	AMEX	HACK	Mon, Apr 16, 2018	36.06	36.48	36.03	36.32
860	AMEX	HACK	Fri, Apr 13, 2018	36.24	36.27	35.78	35.95
859	AMEX	HACK	Thu, Apr 12, 2018	35.77	36.19	35.65	36.08
858	AMEX	HACK	Wed, Apr 11, 2018	35.11	35.83	35.10	35.57
857	AMEX	HACK	Tue, Apr 10, 2018	35.22	35.52	34.97	35.39
856	AMEX	HACK	Mon, Apr 9, 2018	34.97	35.35	34.84	34.86
855	AMEX	HACK	Fri, Apr 6, 2018	35.17	35.46	34.63	34.81
854	AMEX	HACK	Thu, Apr 5, 2018	35.17	35.55	35.17	35.39
853	AMEX	HACK	Wed, Apr 4, 2018	33.99	34.96	33.83	34.90
852	AMEX	HACK	Tue, Apr 3, 2018	34.11	34.52	34.06	34.47
851	AMEX	HACK	Mon, Apr 2, 2018	34.40	34.49	33.75	33.97
850	AMEX	HACK	Thu, Mar 29, 2018	33.90	34.50	33.79	34.27
849	AMEX	HACK	Wed, Mar 28, 2018	33.95	34.07	33.52	33.62
848	AMEX	HACK	Tue, Mar 27, 2018	34.92	35.04	33.78	33.94
847	AMEX	HACK	Mon, Mar 26, 2018	34.39	34.78	34.17	34.73
846	AMEX	HACK	Fri, Mar 23, 2018	34.61	34.71	33.90	33.91
845	AMEX	HACK	Thu, Mar 22, 2018	35.00	35.21	34.60	34.63
844	AMEX	HACK	Wed, Mar 21, 2018	35.17	35.55	35.15	35.30
843	AMEX	HACK	Tue, Mar 20, 2018	34.85	35.13	34.83	35.08
842	AMEX	HACK	Mon, Mar 19, 2018	35.49	35.49	34.55	34.93
841	AMEX	HACK	Fri, Mar 16, 2018	36.05	36.17	35.70	35.70
840	AMEX	HACK	Thu, Mar 15, 2018	36.00	36.21	35.83	35.97
839	AMEX	HACK	Wed, Mar 14, 2018	35.96	36.10	35.79	35.88
838	AMEX	HACK	Tue, Mar 13, 2018	36.32	36.39	35.81	35.90
837	AMEX	HACK	Mon, Mar 12, 2018	36.29	36.31	36.06	36.18
836	AMEX	HACK	Fri, Mar 9, 2018	36.15	36.26	36.02	36.18
835	AMEX	HACK	Thu, Mar 8, 2018	35.84	35.91	35.62	35.91
834	AMEX	HACK	Wed, Mar 7, 2018	34.99	35.54	34.91	35.50
833	AMEX	HACK	Tue, Mar 6, 2018	35.15	35.31	35.04	35.24
832	AMEX	HACK	Mon, Mar 5, 2018	34.61	35.12	34.53	35.02
831	AMEX	HACK	Fri, Mar 2, 2018	33.76	34.83	33.76	34.79
830	AMEX	HACK	Thu, Mar 1, 2018	34.10	34.30	33.60	33.90
829	AMEX	HACK	Wed, Feb 28, 2018	34.51	34.64	34.14	34.14
828	AMEX	HACK	Tue, Feb 27, 2018	34.79	34.86	34.35	34.35
827	AMEX	HACK	Mon, Feb 26, 2018	34.46	34.65	34.31	34.64
826	AMEX	HACK	Fri, Feb 23, 2018	33.99	34.25	33.87	34.23
825	AMEX	HACK	Thu, Feb 22, 2018	34.06	34.17	33.78	33.83
824	AMEX	HACK	Wed, Feb 21, 2018	34.00	34.44	33.86	33.89
823	AMEX	HACK	Tue, Feb 20, 2018	33.87	34.18	33.71	33.89
822	AMEX	HACK	Fri, Feb 16, 2018	33.86	34.10	33.83	33.86
821	AMEX	HACK	Thu, Feb 15, 2018	33.41	33.84	33.29	33.79
820	AMEX	HACK	Wed, Feb 14, 2018	32.31	33.04	32.28	33.00
819	AMEX	HACK	Tue, Feb 13, 2018	31.85	32.46	31.85	32.42
818	AMEX	HACK	Mon, Feb 12, 2018	31.87	32.12	31.63	31.99
817	AMEX	HACK	Fri, Feb 9, 2018	31.38	31.94	30.54	31.72
816	AMEX	HACK	Thu, Feb 8, 2018	31.65	31.80	30.91	30.95
815	AMEX	HACK	Wed, Feb 7, 2018	32.14	32.26	31.87	31.96
814	AMEX	HACK	Tue, Feb 6, 2018	31.16	32.19	30.76	32.10
813	AMEX	HACK	Mon, Feb 5, 2018	32.46	32.90	31.66	31.69
812	AMEX	HACK	Fri, Feb 2, 2018	33.18	33.18	32.76	32.76
811	AMEX	HACK	Thu, Feb 1, 2018	33.01	33.50	32.98	33.37
810	AMEX	HACK	Wed, Jan 31, 2018	33.12	33.34	33.10	33.18
809	AMEX	HACK	Tue, Jan 30, 2018	33.40	33.46	33.24	33.29
808	AMEX	HACK	Mon, Jan 29, 2018	33.65	33.73	33.48	33.50
807	AMEX	HACK	Fri, Jan 26, 2018	33.38	33.71	33.36	33.69
806	AMEX	HACK	Thu, Jan 25, 2018	33.40	33.42	33.17	33.24
805	AMEX	HACK	Wed, Jan 24, 2018	33.46	33.60	33.23	33.33
804	AMEX	HACK	Tue, Jan 23, 2018	33.26	33.46	33.20	33.45
803	AMEX	HACK	Mon, Jan 22, 2018	33.23	33.24	33.00	33.24
802	AMEX	HACK	Fri, Jan 19, 2018	33.14	33.25	33.12	33.22
801	AMEX	HACK	Thu, Jan 18, 2018	33.00	33.14	32.95	33.05
800	AMEX	HACK	Wed, Jan 17, 2018	32.96	33.16	32.86	33.13
799	AMEX	HACK	Tue, Jan 16, 2018	33.34	33.62	32.81	32.89
798	AMEX	HACK	Fri, Jan 12, 2018	33.22	33.39	33.09	33.39
797	AMEX	HACK	Thu, Jan 11, 2018	32.86	33.18	32.86	33.18
796	AMEX	HACK	Wed, Jan 10, 2018	32.86	32.90	32.74	32.86
795	AMEX	HACK	Tue, Jan 9, 2018	32.98	33.03	32.74	32.94
794	AMEX	HACK	Mon, Jan 8, 2018	32.77	33.02	32.67	33.01
793	AMEX	HACK	Fri, Jan 5, 2018	32.75	32.80	32.60	32.72
792	AMEX	HACK	Thu, Jan 4, 2018	32.62	32.77	32.60	32.63
791	AMEX	HACK	Wed, Jan 3, 2018	32.21	32.48	32.20	32.48
790	AMEX	HACK	Tue, Jan 2, 2018	31.73	32.16	31.73	32.16
789	AMEX	HACK	Fri, Dec 29, 2017	31.93	31.93	31.64	31.64
788	AMEX	HACK	Thu, Dec 28, 2017	31.90	31.90	31.73	31.84
787	AMEX	HACK	Wed, Dec 27, 2017	31.78	31.88	31.72	31.83
786	AMEX	HACK	Tue, Dec 26, 2017	31.74	31.84	31.65	31.74
785	AMEX	HACK	Fri, Dec 22, 2017	31.86	31.91	31.71	31.74
784	AMEX	HACK	Thu, Dec 21, 2017	31.94	32.03	31.83	31.84
783	AMEX	HACK	Wed, Dec 20, 2017	32.16	32.16	31.83	31.93
782	AMEX	HACK	Tue, Dec 19, 2017	32.06	32.50	32.00	32.11
781	AMEX	HACK	Mon, Dec 18, 2017	31.97	32.22	31.97	32.05
780	AMEX	HACK	Fri, Dec 15, 2017	31.38	31.72	31.37	31.62
779	AMEX	HACK	Thu, Dec 14, 2017	31.38	31.50	31.34	31.34
778	AMEX	HACK	Wed, Dec 13, 2017	31.27	31.50	31.27	31.34
777	AMEX	HACK	Tue, Dec 12, 2017	31.36	31.46	31.21	31.25
776	AMEX	HACK	Mon, Dec 11, 2017	31.33	31.41	31.11	31.39
775	AMEX	HACK	Fri, Dec 8, 2017	31.13	31.41	31.13	31.17
774	AMEX	HACK	Thu, Dec 7, 2017	30.63	31.01	30.63	30.97
773	AMEX	HACK	Wed, Dec 6, 2017	30.59	30.74	30.56	30.64
772	AMEX	HACK	Tue, Dec 5, 2017	30.85	30.96	30.65	30.66
771	AMEX	HACK	Mon, Dec 4, 2017	31.56	31.73	30.85	30.85
770	AMEX	HACK	Fri, Dec 1, 2017	31.40	31.40	30.88	31.39
769	AMEX	HACK	Thu, Nov 30, 2017	31.30	31.48	31.18	31.41
768	AMEX	HACK	Wed, Nov 29, 2017	31.65	31.81	31.25	31.32
767	AMEX	HACK	Tue, Nov 28, 2017	31.50	31.69	31.42	31.63
766	AMEX	HACK	Mon, Nov 27, 2017	31.45	31.72	31.45	31.53
765	AMEX	HACK	Fri, Nov 24, 2017	31.31	31.34	31.21	31.33
764	AMEX	HACK	Wed, Nov 22, 2017	31.16	31.33	31.15	31.24
763	AMEX	HACK	Tue, Nov 21, 2017	30.95	31.16	30.90	31.07
762	AMEX	HACK	Mon, Nov 20, 2017	30.37	30.69	30.37	30.63
761	AMEX	HACK	Fri, Nov 17, 2017	30.30	30.42	30.21	30.42
760	AMEX	HACK	Thu, Nov 16, 2017	29.90	30.30	29.86	30.20
759	AMEX	HACK	Wed, Nov 15, 2017	29.60	29.80	29.50	29.65
758	AMEX	HACK	Tue, Nov 14, 2017	29.62	29.80	29.62	29.77
757	AMEX	HACK	Mon, Nov 13, 2017	29.76	29.85	29.55	29.72
756	AMEX	HACK	Fri, Nov 10, 2017	29.91	30.00	29.86	29.96
755	AMEX	HACK	Thu, Nov 9, 2017	30.23	30.26	29.81	30.00
754	AMEX	HACK	Wed, Nov 8, 2017	30.17	30.46	30.16	30.41
753	AMEX	HACK	Tue, Nov 7, 2017	30.45	30.49	30.10	30.15
752	AMEX	HACK	Mon, Nov 6, 2017	30.32	30.46	30.32	30.39
751	AMEX	HACK	Fri, Nov 3, 2017	30.23	30.40	30.15	30.40
750	AMEX	HACK	Thu, Nov 2, 2017	30.34	30.39	30.12	30.37
749	AMEX	HACK	Wed, Nov 1, 2017	30.82	30.84	30.44	30.57
748	AMEX	HACK	Tue, Oct 31, 2017	30.59	30.83	30.59	30.73
747	AMEX	HACK	Mon, Oct 30, 2017	30.59	30.63	30.42	30.58
746	AMEX	HACK	Fri, Oct 27, 2017	30.60	30.82	30.56	30.63
745	AMEX	HACK	Thu, Oct 26, 2017	30.49	30.56	30.40	30.54
744	AMEX	HACK	Wed, Oct 25, 2017	30.59	30.75	30.29	30.40
743	AMEX	HACK	Tue, Oct 24, 2017	30.53	30.62	30.44	30.54
742	AMEX	HACK	Mon, Oct 23, 2017	30.69	30.75	30.47	30.48
741	AMEX	HACK	Fri, Oct 20, 2017	30.47	30.65	30.47	30.61
740	AMEX	HACK	Thu, Oct 19, 2017	30.17	30.33	30.08	30.32
739	AMEX	HACK	Wed, Oct 18, 2017	30.18	30.33	30.11	30.28
738	AMEX	HACK	Tue, Oct 17, 2017	30.17	30.29	30.12	30.15
737	AMEX	HACK	Mon, Oct 16, 2017	30.39	30.39	30.21	30.25
736	AMEX	HACK	Fri, Oct 13, 2017	30.42	30.44	30.30	30.40
735	AMEX	HACK	Thu, Oct 12, 2017	30.33	30.39	30.20	30.27
734	AMEX	HACK	Wed, Oct 11, 2017	30.52	30.52	30.35	30.43
733	AMEX	HACK	Tue, Oct 10, 2017	30.88	30.91	30.60	30.66
732	AMEX	HACK	Mon, Oct 9, 2017	31.10	31.10	30.76	30.84
731	AMEX	HACK	Fri, Oct 6, 2017	30.90	31.04	30.74	31.04
730	AMEX	HACK	Thu, Oct 5, 2017	30.71	30.92	30.66	30.92
729	AMEX	HACK	Wed, Oct 4, 2017	30.52	30.67	30.42	30.67
728	AMEX	HACK	Tue, Oct 3, 2017	30.34	30.50	30.34	30.49
727	AMEX	HACK	Mon, Oct 2, 2017	30.05	30.39	30.02	30.34
726	AMEX	HACK	Fri, Sep 29, 2017	30.06	30.19	30.02	30.10
725	AMEX	HACK	Thu, Sep 28, 2017	30.17	30.17	29.95	29.98
724	AMEX	HACK	Wed, Sep 27, 2017	29.96	30.27	29.96	30.11
723	AMEX	HACK	Tue, Sep 26, 2017	29.91	30.03	29.79	29.84
722	AMEX	HACK	Mon, Sep 25, 2017	30.17	30.21	29.71	29.82
721	AMEX	HACK	Fri, Sep 22, 2017	30.09	30.29	30.04	30.27
720	AMEX	HACK	Thu, Sep 21, 2017	30.23	30.25	29.99	30.08
719	AMEX	HACK	Wed, Sep 20, 2017	30.32	30.32	30.03	30.21
718	AMEX	HACK	Tue, Sep 19, 2017	30.29	30.38	30.22	30.32
717	AMEX	HACK	Mon, Sep 18, 2017	30.15	30.29	30.12	30.26
716	AMEX	HACK	Fri, Sep 15, 2017	30.16	30.24	30.05	30.16
715	AMEX	HACK	Thu, Sep 14, 2017	30.20	30.26	29.99	30.19
714	AMEX	HACK	Wed, Sep 13, 2017	30.36	30.37	30.19	30.20
713	AMEX	HACK	Tue, Sep 12, 2017	30.26	30.35	30.17	30.35
712	AMEX	HACK	Mon, Sep 11, 2017	30.10	30.30	30.03	30.22
711	AMEX	HACK	Fri, Sep 8, 2017	30.20	30.23	29.80	29.83
710	AMEX	HACK	Thu, Sep 7, 2017	29.82	29.92	29.76	29.83
709	AMEX	HACK	Wed, Sep 6, 2017	29.72	29.78	29.55	29.70
708	AMEX	HACK	Tue, Sep 5, 2017	29.81	29.96	29.46	29.64
707	AMEX	HACK	Fri, Sep 1, 2017	29.98	30.04	29.85	30.01
706	AMEX	HACK	Thu, Aug 31, 2017	29.51	29.78	29.51	29.74
705	AMEX	HACK	Wed, Aug 30, 2017	29.10	29.47	29.08	29.47
704	AMEX	HACK	Tue, Aug 29, 2017	28.98	29.18	28.86	29.13
703	AMEX	HACK	Mon, Aug 28, 2017	29.11	29.17	29.02	29.16
702	AMEX	HACK	Fri, Aug 25, 2017	29.35	29.41	29.10	29.10
701	AMEX	HACK	Thu, Aug 24, 2017	29.03	29.18	29.00	29.11
700	AMEX	HACK	Wed, Aug 23, 2017	28.88	29.02	28.84	28.87
699	AMEX	HACK	Tue, Aug 22, 2017	28.77	29.05	28.77	29.03
698	AMEX	HACK	Mon, Aug 21, 2017	28.64	28.69	28.50	28.66
697	AMEX	HACK	Fri, Aug 18, 2017	28.62	28.74	28.52	28.64
696	AMEX	HACK	Thu, Aug 17, 2017	29.12	29.13	28.64	28.64
695	AMEX	HACK	Wed, Aug 16, 2017	28.98	29.23	28.98	29.19
694	AMEX	HACK	Tue, Aug 15, 2017	29.08	29.10	28.92	28.96
693	AMEX	HACK	Mon, Aug 14, 2017	28.80	29.05	28.80	29.05
692	AMEX	HACK	Fri, Aug 11, 2017	28.42	28.73	28.42	28.71
691	AMEX	HACK	Thu, Aug 10, 2017	28.91	28.96	28.38	28.38
690	AMEX	HACK	Wed, Aug 9, 2017	29.00	29.10	28.88	29.04
689	AMEX	HACK	Tue, Aug 8, 2017	29.30	29.41	29.05	29.09
688	AMEX	HACK	Mon, Aug 7, 2017	29.34	29.40	29.18	29.35
687	AMEX	HACK	Fri, Aug 4, 2017	29.40	29.46	29.28	29.29
686	AMEX	HACK	Thu, Aug 3, 2017	29.27	29.46	29.23	29.37
685	AMEX	HACK	Wed, Aug 2, 2017	29.59	29.63	29.02	29.15
684	AMEX	HACK	Tue, Aug 1, 2017	29.34	29.53	29.25	29.47
683	AMEX	HACK	Mon, Jul 31, 2017	29.59	29.59	29.15	29.24
682	AMEX	HACK	Fri, Jul 28, 2017	29.77	29.77	29.52	29.52
681	AMEX	HACK	Thu, Jul 27, 2017	30.08	30.22	29.38	29.71
680	AMEX	HACK	Wed, Jul 26, 2017	30.46	30.46	30.12	30.20
679	AMEX	HACK	Tue, Jul 25, 2017	30.29	30.64	30.29	30.57
678	AMEX	HACK	Mon, Jul 24, 2017	30.31	30.38	30.19	30.36
677	AMEX	HACK	Fri, Jul 21, 2017	30.68	30.68	30.37	30.38
676	AMEX	HACK	Thu, Jul 20, 2017	30.75	30.75	30.57	30.70
675	AMEX	HACK	Wed, Jul 19, 2017	30.52	30.87	30.45	30.80
674	AMEX	HACK	Tue, Jul 18, 2017	30.33	30.45	30.18	30.45
673	AMEX	HACK	Mon, Jul 17, 2017	30.38	30.44	30.24	30.41
672	AMEX	HACK	Fri, Jul 14, 2017	30.28	30.38	30.13	30.35
671	AMEX	HACK	Thu, Jul 13, 2017	30.73	30.74	30.55	30.66
670	AMEX	HACK	Wed, Jul 12, 2017	30.47	30.75	30.41	30.69
669	AMEX	HACK	Tue, Jul 11, 2017	30.04	30.37	30.01	30.35
668	AMEX	HACK	Mon, Jul 10, 2017	30.08	30.25	29.98	30.16
667	AMEX	HACK	Fri, Jul 7, 2017	29.67	30.10	29.61	30.08
666	AMEX	HACK	Thu, Jul 6, 2017	29.74	29.77	29.47	29.50
665	AMEX	HACK	Wed, Jul 5, 2017	29.74	30.01	29.73	29.93
664	AMEX	HACK	Mon, Jul 3, 2017	30.06	30.16	29.75	29.79
663	AMEX	HACK	Fri, Jun 30, 2017	30.01	30.16	29.92	30.02
662	AMEX	HACK	Thu, Jun 29, 2017	30.49	30.49	29.70	29.96
661	AMEX	HACK	Wed, Jun 28, 2017	30.09	30.55	29.98	30.51
660	AMEX	HACK	Tue, Jun 27, 2017	30.37	30.48	30.03	30.04
659	AMEX	HACK	Mon, Jun 26, 2017	30.62	30.72	30.35	30.40
658	AMEX	HACK	Fri, Jun 23, 2017	30.40	30.56	30.26	30.53
657	AMEX	HACK	Thu, Jun 22, 2017	30.18	30.44	30.17	30.36
656	AMEX	HACK	Wed, Jun 21, 2017	29.97	30.21	29.95	30.11
655	AMEX	HACK	Tue, Jun 20, 2017	30.30	30.34	29.90	29.90
654	AMEX	HACK	Mon, Jun 19, 2017	30.25	30.27	30.00	30.23
653	AMEX	HACK	Fri, Jun 16, 2017	30.11	30.11	29.82	29.97
652	AMEX	HACK	Thu, Jun 15, 2017	30.00	30.13	29.85	30.08
651	AMEX	HACK	Wed, Jun 14, 2017	30.60	30.60	30.09	30.29
650	AMEX	HACK	Tue, Jun 13, 2017	30.41	30.51	30.24	30.49
649	AMEX	HACK	Mon, Jun 12, 2017	30.20	30.37	29.61	30.31
648	AMEX	HACK	Fri, Jun 9, 2017	31.30	31.35	30.07	30.33
647	AMEX	HACK	Thu, Jun 8, 2017	31.15	31.32	30.95	31.29
646	AMEX	HACK	Wed, Jun 7, 2017	31.31	31.35	30.95	31.11
645	AMEX	HACK	Tue, Jun 6, 2017	31.10	31.26	30.92	31.13
644	AMEX	HACK	Mon, Jun 5, 2017	31.20	31.26	31.10	31.14
643	AMEX	HACK	Fri, Jun 2, 2017	30.97	31.19	30.95	31.10
642	AMEX	HACK	Thu, Jun 1, 2017	30.67	31.00	30.61	31.00
641	AMEX	HACK	Wed, May 31, 2017	30.49	30.49	30.05	30.33
640	AMEX	HACK	Tue, May 30, 2017	30.50	30.75	30.34	30.37
639	AMEX	HACK	Fri, May 26, 2017	30.44	30.49	30.30	30.46
638	AMEX	HACK	Thu, May 25, 2017	30.55	30.68	30.47	30.49
637	AMEX	HACK	Wed, May 24, 2017	30.40	30.43	30.26	30.43
636	AMEX	HACK	Tue, May 23, 2017	30.32	30.47	30.12	30.34
635	AMEX	HACK	Mon, May 22, 2017	29.86	30.29	29.86	30.25
634	AMEX	HACK	Fri, May 19, 2017	29.89	29.98	29.79	29.85
633	AMEX	HACK	Thu, May 18, 2017	29.77	29.86	29.50	29.69
632	AMEX	HACK	Wed, May 17, 2017	30.50	30.50	29.80	29.80
631	AMEX	HACK	Tue, May 16, 2017	30.85	30.85	30.53	30.65
630	AMEX	HACK	Mon, May 15, 2017	31.00	31.00	30.43	30.69
629	AMEX	HACK	Fri, May 12, 2017	29.63	29.77	29.52	29.74
628	AMEX	HACK	Thu, May 11, 2017	29.94	29.98	29.63	29.76
627	AMEX	HACK	Wed, May 10, 2017	29.94	30.10	29.88	30.10
626	AMEX	HACK	Tue, May 9, 2017	29.99	30.00	29.85	29.95
625	AMEX	HACK	Mon, May 8, 2017	29.88	29.98	29.79	29.96
624	AMEX	HACK	Fri, May 5, 2017	29.50	29.86	29.45	29.86
623	AMEX	HACK	Thu, May 4, 2017	29.19	29.38	29.16	29.38
622	AMEX	HACK	Wed, May 3, 2017	29.13	29.25	29.00	29.10
621	AMEX	HACK	Tue, May 2, 2017	29.03	29.14	28.92	29.06
620	AMEX	HACK	Mon, May 1, 2017	29.09	29.19	28.90	29.13
619	AMEX	HACK	Fri, Apr 28, 2017	28.95	29.02	28.65	28.94
618	AMEX	HACK	Thu, Apr 27, 2017	29.37	29.43	29.25	29.32
617	AMEX	HACK	Wed, Apr 26, 2017	29.26	29.47	29.26	29.38
616	AMEX	HACK	Tue, Apr 25, 2017	29.23	29.43	29.22	29.26
615	AMEX	HACK	Mon, Apr 24, 2017	29.03	29.12	28.92	29.09
614	AMEX	HACK	Fri, Apr 21, 2017	28.77	28.90	28.70	28.90
613	AMEX	HACK	Thu, Apr 20, 2017	28.79	28.85	28.56	28.69
612	AMEX	HACK	Wed, Apr 19, 2017	28.84	28.90	28.73	28.80
611	AMEX	HACK	Tue, Apr 18, 2017	28.67	28.79	28.49	28.64
610	AMEX	HACK	Mon, Apr 17, 2017	28.56	28.84	28.56	28.84
609	AMEX	HACK	Thu, Apr 13, 2017	28.60	28.77	28.50	28.50
608	AMEX	HACK	Wed, Apr 12, 2017	28.98	29.01	28.74	28.76
607	AMEX	HACK	Tue, Apr 11, 2017	28.97	29.08	28.80	29.08
606	AMEX	HACK	Mon, Apr 10, 2017	29.06	29.20	28.95	29.01
605	AMEX	HACK	Fri, Apr 7, 2017	29.08	29.13	28.92	29.06
604	AMEX	HACK	Thu, Apr 6, 2017	29.00	29.02	28.77	29.02
603	AMEX	HACK	Wed, Apr 5, 2017	29.09	29.36	28.88	28.95
602	AMEX	HACK	Tue, Apr 4, 2017	28.99	29.04	28.81	28.83
601	AMEX	HACK	Mon, Apr 3, 2017	29.54	29.64	29.10	29.23
600	AMEX	HACK	Fri, Mar 31, 2017	29.50	29.59	29.44	29.52
599	AMEX	HACK	Thu, Mar 30, 2017	29.60	29.65	29.36	29.38
598	AMEX	HACK	Wed, Mar 29, 2017	29.35	29.52	29.31	29.51
597	AMEX	HACK	Tue, Mar 28, 2017	29.16	29.27	29.10	29.19
596	AMEX	HACK	Mon, Mar 27, 2017	29.12	29.37	28.91	29.34
595	AMEX	HACK	Fri, Mar 24, 2017	29.11	29.28	28.98	29.07
594	AMEX	HACK	Thu, Mar 23, 2017	28.98	29.20	28.92	29.03
593	AMEX	HACK	Wed, Mar 22, 2017	28.64	28.80	28.57	28.78
592	AMEX	HACK	Tue, Mar 21, 2017	29.46	29.48	28.70	28.72
591	AMEX	HACK	Mon, Mar 20, 2017	29.25	29.40	29.18	29.26
590	AMEX	HACK	Fri, Mar 17, 2017	29.17	29.22	29.02	29.11
589	AMEX	HACK	Thu, Mar 16, 2017	28.97	29.16	28.96	29.16
588	AMEX	HACK	Wed, Mar 15, 2017	28.74	28.92	28.60	28.90
587	AMEX	HACK	Tue, Mar 14, 2017	28.83	28.83	28.48	28.60
586	AMEX	HACK	Mon, Mar 13, 2017	28.72	28.91	28.60	28.88
585	AMEX	HACK	Fri, Mar 10, 2017	28.50	28.73	28.48	28.72
584	AMEX	HACK	Thu, Mar 9, 2017	28.55	28.55	28.27	28.39
583	AMEX	HACK	Wed, Mar 8, 2017	28.51	28.64	28.46	28.50
582	AMEX	HACK	Tue, Mar 7, 2017	28.50	28.61	28.45	28.45
581	AMEX	HACK	Mon, Mar 6, 2017	28.71	28.71	28.50	28.52
580	AMEX	HACK	Fri, Mar 3, 2017	28.74	28.81	28.63	28.77
579	AMEX	HACK	Thu, Mar 2, 2017	28.97	29.01	28.75	28.76
578	AMEX	HACK	Wed, Mar 1, 2017	28.71	29.04	28.71	28.97
577	AMEX	HACK	Tue, Feb 28, 2017	29.39	29.39	29.02	29.05
576	AMEX	HACK	Mon, Feb 27, 2017	29.33	29.47	29.26	29.43
575	AMEX	HACK	Fri, Feb 24, 2017	29.26	29.39	29.10	29.38
574	AMEX	HACK	Thu, Feb 23, 2017	29.68	29.70	29.38	29.43
573	AMEX	HACK	Wed, Feb 22, 2017	29.85	29.89	29.65	29.66
572	AMEX	HACK	Tue, Feb 21, 2017	29.74	29.85	29.65	29.84
571	AMEX	HACK	Fri, Feb 17, 2017	29.28	29.61	29.16	29.61
570	AMEX	HACK	Thu, Feb 16, 2017	29.49	29.50	29.14	29.27
569	AMEX	HACK	Wed, Feb 15, 2017	29.36	29.48	29.25	29.41
568	AMEX	HACK	Tue, Feb 14, 2017	29.35	29.54	29.24	29.44
567	AMEX	HACK	Mon, Feb 13, 2017	29.37	29.50	29.31	29.42
566	AMEX	HACK	Fri, Feb 10, 2017	29.21	29.37	29.10	29.23
565	AMEX	HACK	Thu, Feb 9, 2017	28.93	29.33	28.89	29.27
564	AMEX	HACK	Wed, Feb 8, 2017	28.94	28.94	28.71	28.88
563	AMEX	HACK	Tue, Feb 7, 2017	28.78	28.99	28.70	28.86
562	AMEX	HACK	Mon, Feb 6, 2017	28.70	28.76	28.60	28.69
561	AMEX	HACK	Fri, Feb 3, 2017	28.54	28.81	28.44	28.80
560	AMEX	HACK	Thu, Feb 2, 2017	28.32	28.45	28.13	28.44
559	AMEX	HACK	Wed, Feb 1, 2017	28.51	28.53	28.19	28.29
558	AMEX	HACK	Tue, Jan 31, 2017	28.00	28.45	27.96	28.45
557	AMEX	HACK	Mon, Jan 30, 2017	28.06	28.06	27.71	27.98
556	AMEX	HACK	Fri, Jan 27, 2017	28.12	28.15	27.98	28.06
555	AMEX	HACK	Thu, Jan 26, 2017	28.54	28.65	28.25	28.37
554	AMEX	HACK	Wed, Jan 25, 2017	28.38	28.68	28.38	28.50
553	AMEX	HACK	Tue, Jan 24, 2017	27.93	28.21	27.87	28.21
552	AMEX	HACK	Mon, Jan 23, 2017	27.97	28.08	27.70	27.85
551	AMEX	HACK	Fri, Jan 20, 2017	28.03	28.06	27.88	27.96
550	AMEX	HACK	Thu, Jan 19, 2017	27.89	28.09	27.83	27.93
549	AMEX	HACK	Wed, Jan 18, 2017	27.73	27.78	27.61	27.77
548	AMEX	HACK	Tue, Jan 17, 2017	28.19	28.19	27.65	27.69
547	AMEX	HACK	Fri, Jan 13, 2017	27.84	28.12	27.84	28.12
546	AMEX	HACK	Thu, Jan 12, 2017	27.88	27.88	27.47	27.74
545	AMEX	HACK	Wed, Jan 11, 2017	27.68	27.95	27.59	27.93
544	AMEX	HACK	Tue, Jan 10, 2017	27.58	27.76	27.43	27.66
543	AMEX	HACK	Mon, Jan 9, 2017	27.49	27.50	27.29	27.45
542	AMEX	HACK	Fri, Jan 6, 2017	27.32	27.55	27.17	27.47
541	AMEX	HACK	Thu, Jan 5, 2017	27.12	27.35	27.10	27.28
540	AMEX	HACK	Wed, Jan 4, 2017	26.72	27.13	26.72	27.11
539	AMEX	HACK	Tue, Jan 3, 2017	26.57	26.83	26.49	26.66
538	AMEX	HACK	Fri, Dec 30, 2016	26.51	26.60	26.40	26.44
537	AMEX	HACK	Thu, Dec 29, 2016	26.52	26.69	26.39	26.48
536	AMEX	HACK	Wed, Dec 28, 2016	26.88	26.94	26.47	26.49
535	AMEX	HACK	Tue, Dec 27, 2016	26.80	27.03	26.78	26.87
534	AMEX	HACK	Fri, Dec 23, 2016	26.55	26.82	26.55	26.82
533	AMEX	HACK	Thu, Dec 22, 2016	26.87	26.90	26.55	26.56
532	AMEX	HACK	Wed, Dec 21, 2016	27.12	27.21	26.85	26.96
531	AMEX	HACK	Tue, Dec 20, 2016	27.21	27.36	27.10	27.21
530	AMEX	HACK	Mon, Dec 19, 2016	27.06	27.28	26.91	27.22
529	AMEX	HACK	Fri, Dec 16, 2016	27.04	27.20	26.91	26.96
528	AMEX	HACK	Thu, Dec 15, 2016	27.10	27.32	27.03	27.11
527	AMEX	HACK	Wed, Dec 14, 2016	27.29	27.42	27.06	27.06
526	AMEX	HACK	Tue, Dec 13, 2016	27.21	27.42	27.21	27.31
525	AMEX	HACK	Mon, Dec 12, 2016	27.55	27.55	27.05	27.13
524	AMEX	HACK	Fri, Dec 9, 2016	27.60	27.78	27.53	27.61
523	AMEX	HACK	Thu, Dec 8, 2016	27.27	27.67	27.27	27.53
522	AMEX	HACK	Wed, Dec 7, 2016	27.09	27.33	26.94	27.30
521	AMEX	HACK	Tue, Dec 6, 2016	27.02	27.07	26.76	27.01
520	AMEX	HACK	Mon, Dec 5, 2016	26.46	26.87	26.46	26.81
519	AMEX	HACK	Fri, Dec 2, 2016	26.29	26.40	26.11	26.40
518	AMEX	HACK	Thu, Dec 1, 2016	27.09	27.17	26.18	26.25
517	AMEX	HACK	Wed, Nov 30, 2016	27.41	27.46	27.08	27.08
516	AMEX	HACK	Tue, Nov 29, 2016	27.22	27.50	27.22	27.33
515	AMEX	HACK	Mon, Nov 28, 2016	27.74	27.74	27.25	27.27
514	AMEX	HACK	Fri, Nov 25, 2016	27.62	27.70	27.60	27.68
513	AMEX	HACK	Wed, Nov 23, 2016	27.71	27.71	27.57	27.62
512	AMEX	HACK	Tue, Nov 22, 2016	27.62	27.74	27.52	27.71
511	AMEX	HACK	Mon, Nov 21, 2016	28.09	28.09	27.83	28.00
510	AMEX	HACK	Fri, Nov 18, 2016	28.07	28.08	27.84	27.85
509	AMEX	HACK	Thu, Nov 17, 2016	27.97	28.02	27.83	27.98
508	AMEX	HACK	Wed, Nov 16, 2016	27.83	27.97	27.72	27.95
507	AMEX	HACK	Tue, Nov 15, 2016	27.80	27.93	27.74	27.83
506	AMEX	HACK	Mon, Nov 14, 2016	27.85	28.13	27.70	27.74
505	AMEX	HACK	Fri, Nov 11, 2016	27.02	27.75	27.02	27.75
504	AMEX	HACK	Thu, Nov 10, 2016	27.37	27.69	26.86	27.09
503	AMEX	HACK	Wed, Nov 9, 2016	26.20	27.15	26.10	27.09
502	AMEX	HACK	Tue, Nov 8, 2016	26.79	26.82	26.47	26.62
501	AMEX	HACK	Mon, Nov 7, 2016	26.35	26.80	26.35	26.79
500	AMEX	HACK	Fri, Nov 4, 2016	26.15	26.19	25.87	25.87
499	AMEX	HACK	Thu, Nov 3, 2016	25.75	26.19	25.75	25.98
498	AMEX	HACK	Wed, Nov 2, 2016	26.23	26.25	25.86	25.87
497	AMEX	HACK	Tue, Nov 1, 2016	26.47	26.48	26.10	26.27
496	AMEX	HACK	Mon, Oct 31, 2016	26.32	26.55	26.32	26.54
495	AMEX	HACK	Fri, Oct 28, 2016	26.13	26.61	26.13	26.38
494	AMEX	HACK	Thu, Oct 27, 2016	26.46	26.57	26.17	26.17
493	AMEX	HACK	Wed, Oct 26, 2016	26.33	26.64	26.33	26.42
492	AMEX	HACK	Tue, Oct 25, 2016	26.59	26.59	26.27	26.32
491	AMEX	HACK	Mon, Oct 24, 2016	26.41	26.55	26.37	26.50
490	AMEX	HACK	Fri, Oct 21, 2016	26.09	26.31	26.02	26.27
489	AMEX	HACK	Thu, Oct 20, 2016	26.06	26.08	25.84	25.98
488	AMEX	HACK	Wed, Oct 19, 2016	26.14	26.18	26.03	26.07
487	AMEX	HACK	Tue, Oct 18, 2016	26.50	26.56	26.40	26.44
486	AMEX	HACK	Mon, Oct 17, 2016	26.50	26.53	26.25	26.27
485	AMEX	HACK	Fri, Oct 14, 2016	26.63	26.85	26.46	26.47
484	AMEX	HACK	Thu, Oct 13, 2016	26.61	26.68	26.38	26.57
483	AMEX	HACK	Wed, Oct 12, 2016	26.64	26.97	26.60	26.83
482	AMEX	HACK	Tue, Oct 11, 2016	27.42	27.51	27.00	27.06
481	AMEX	HACK	Mon, Oct 10, 2016	27.64	27.75	27.53	27.55
480	AMEX	HACK	Fri, Oct 7, 2016	27.64	27.75	27.42	27.55
479	AMEX	HACK	Thu, Oct 6, 2016	28.01	28.01	27.66	27.72
478	AMEX	HACK	Wed, Oct 5, 2016	27.91	28.27	27.91	28.04
477	AMEX	HACK	Tue, Oct 4, 2016	27.99	28.08	27.83	27.94
476	AMEX	HACK	Mon, Oct 3, 2016	27.90	27.95	27.76	27.91
475	AMEX	HACK	Fri, Sep 30, 2016	27.76	27.95	27.68	27.90
474	AMEX	HACK	Thu, Sep 29, 2016	27.95	27.95	27.60	27.61
473	AMEX	HACK	Wed, Sep 28, 2016	27.90	27.95	27.71	27.95
472	AMEX	HACK	Tue, Sep 27, 2016	27.45	27.80	27.37	27.78
471	AMEX	HACK	Mon, Sep 26, 2016	27.59	27.66	27.46	27.48
470	AMEX	HACK	Fri, Sep 23, 2016	27.90	27.95	27.70	27.76
469	AMEX	HACK	Thu, Sep 22, 2016	27.51	27.66	27.49	27.64
468	AMEX	HACK	Wed, Sep 21, 2016	26.96	27.33	26.96	27.33
467	AMEX	HACK	Tue, Sep 20, 2016	27.11	27.18	26.92	26.92
466	AMEX	HACK	Mon, Sep 19, 2016	27.01	27.33	27.00	27.09
465	AMEX	HACK	Fri, Sep 16, 2016	26.89	26.92	26.72	26.85
464	AMEX	HACK	Thu, Sep 15, 2016	26.72	26.95	26.72	26.94
463	AMEX	HACK	Wed, Sep 14, 2016	26.70	26.97	26.69	26.76
462	AMEX	HACK	Tue, Sep 13, 2016	27.05	27.12	26.66	26.74
461	AMEX	HACK	Mon, Sep 12, 2016	26.80	27.29	26.75	27.16
460	AMEX	HACK	Fri, Sep 9, 2016	27.46	27.51	27.01	27.01
459	AMEX	HACK	Thu, Sep 8, 2016	27.69	27.76	27.59	27.63
458	AMEX	HACK	Wed, Sep 7, 2016	27.74	27.88	27.60	27.68
457	AMEX	HACK	Tue, Sep 6, 2016	27.45	27.72	27.42	27.69
456	AMEX	HACK	Fri, Sep 2, 2016	27.24	27.45	27.18	27.44
455	AMEX	HACK	Thu, Sep 1, 2016	26.74	27.10	26.74	27.09
454	AMEX	HACK	Wed, Aug 31, 2016	26.82	26.82	26.51	26.74
453	AMEX	HACK	Tue, Aug 30, 2016	26.95	27.05	26.81	26.89
452	AMEX	HACK	Mon, Aug 29, 2016	26.83	27.06	26.83	26.95
451	AMEX	HACK	Fri, Aug 26, 2016	26.96	27.06	26.68	26.81
450	AMEX	HACK	Thu, Aug 25, 2016	26.73	27.00	26.73	26.96
449	AMEX	HACK	Wed, Aug 24, 2016	27.01	27.13	26.82	26.85
448	AMEX	HACK	Tue, Aug 23, 2016	26.81	27.10	26.81	27.05
447	AMEX	HACK	Mon, Aug 22, 2016	26.73	26.78	26.62	26.71
446	AMEX	HACK	Fri, Aug 19, 2016	26.44	26.77	26.41	26.75
445	AMEX	HACK	Thu, Aug 18, 2016	26.18	26.59	26.18	26.59
444	AMEX	HACK	Wed, Aug 17, 2016	26.37	26.41	26.10	26.23
443	AMEX	HACK	Tue, Aug 16, 2016	26.16	26.50	26.15	26.43
442	AMEX	HACK	Mon, Aug 15, 2016	25.95	26.33	25.95	26.27
441	AMEX	HACK	Fri, Aug 12, 2016	25.94	25.94	25.84	25.92
440	AMEX	HACK	Thu, Aug 11, 2016	25.86	26.03	25.79	25.99
439	AMEX	HACK	Wed, Aug 10, 2016	25.85	25.87	25.68	25.78
438	AMEX	HACK	Tue, Aug 9, 2016	25.65	25.89	25.65	25.85
437	AMEX	HACK	Mon, Aug 8, 2016	25.83	25.86	25.67	25.67
436	AMEX	HACK	Fri, Aug 5, 2016	25.69	25.85	25.61	25.84
435	AMEX	HACK	Thu, Aug 4, 2016	25.67	26.00	25.67	25.71
434	AMEX	HACK	Wed, Aug 3, 2016	25.47	25.65	25.40	25.65
433	AMEX	HACK	Tue, Aug 2, 2016	25.74	25.78	25.42	25.54
432	AMEX	HACK	Mon, Aug 1, 2016	25.94	26.01	25.75	25.79
431	AMEX	HACK	Fri, Jul 29, 2016	25.92	25.95	25.67	25.93
430	AMEX	HACK	Thu, Jul 28, 2016	25.78	26.13	25.78	26.11
429	AMEX	HACK	Wed, Jul 27, 2016	25.94	25.97	25.73	25.78
428	AMEX	HACK	Tue, Jul 26, 2016	25.71	25.99	25.71	25.87
427	AMEX	HACK	Mon, Jul 25, 2016	25.65	25.87	25.60	25.82
426	AMEX	HACK	Fri, Jul 22, 2016	25.44	25.73	25.27	25.72
425	AMEX	HACK	Thu, Jul 21, 2016	25.49	25.57	25.14	25.21
424	AMEX	HACK	Wed, Jul 20, 2016	25.23	25.58	25.23	25.55
423	AMEX	HACK	Tue, Jul 19, 2016	25.21	25.36	25.15	25.20
422	AMEX	HACK	Mon, Jul 18, 2016	25.19	25.35	25.16	25.24
421	AMEX	HACK	Fri, Jul 15, 2016	25.21	25.23	25.06	25.10
420	AMEX	HACK	Thu, Jul 14, 2016	25.31	25.38	25.21	25.23
419	AMEX	HACK	Wed, Jul 13, 2016	25.28	25.36	25.08	25.19
418	AMEX	HACK	Tue, Jul 12, 2016	25.14	25.33	24.98	25.29
417	AMEX	HACK	Mon, Jul 11, 2016	25.00	25.28	25.00	25.18
416	AMEX	HACK	Fri, Jul 8, 2016	24.38	24.88	24.38	24.87
415	AMEX	HACK	Thu, Jul 7, 2016	24.13	24.35	24.13	24.20
414	AMEX	HACK	Wed, Jul 6, 2016	23.50	23.86	23.41	23.86
413	AMEX	HACK	Tue, Jul 5, 2016	23.50	23.95	23.11	23.69
412	AMEX	HACK	Fri, Jul 1, 2016	23.86	24.14	23.73	24.01
411	AMEX	HACK	Thu, Jun 30, 2016	23.55	23.89	23.41	23.89
410	AMEX	HACK	Wed, Jun 29, 2016	23.19	23.42	23.09	23.39
409	AMEX	HACK	Tue, Jun 28, 2016	22.75	23.07	22.70	22.86
408	AMEX	HACK	Mon, Jun 27, 2016	23.14	23.23	22.38	22.47
407	AMEX	HACK	Fri, Jun 24, 2016	23.67	23.91	23.38	23.39
406	AMEX	HACK	Thu, Jun 23, 2016	24.29	24.80	24.29	24.80
405	AMEX	HACK	Wed, Jun 22, 2016	24.48	24.51	24.17	24.17
404	AMEX	HACK	Tue, Jun 21, 2016	24.40	24.56	24.39	24.52
403	AMEX	HACK	Mon, Jun 20, 2016	24.08	24.52	24.08	24.32
402	AMEX	HACK	Fri, Jun 17, 2016	24.14	24.26	24.03	24.00
401	AMEX	HACK	Thu, Jun 16, 2016	24.01	24.22	23.72	24.20
400	AMEX	HACK	Wed, Jun 15, 2016	24.06	24.36	23.98	24.13
399	AMEX	HACK	Tue, Jun 14, 2016	23.99	24.21	23.93	24.08
398	AMEX	HACK	Mon, Jun 13, 2016	23.97	24.36	23.97	24.09
397	AMEX	HACK	Fri, Jun 10, 2016	24.14	24.23	24.03	24.08
396	AMEX	HACK	Thu, Jun 9, 2016	24.63	24.63	24.39	24.46
395	AMEX	HACK	Wed, Jun 8, 2016	24.63	24.80	24.63	24.75
394	AMEX	HACK	Tue, Jun 7, 2016	24.55	24.69	24.52	24.67
393	AMEX	HACK	Mon, Jun 6, 2016	24.53	24.63	24.40	24.56
392	AMEX	HACK	Fri, Jun 3, 2016	24.50	24.64	24.34	24.55
391	AMEX	HACK	Thu, Jun 2, 2016	24.31	24.71	24.31	24.70
390	AMEX	HACK	Wed, Jun 1, 2016	24.07	24.46	24.07	24.42
389	AMEX	HACK	Tue, May 31, 2016	23.95	24.27	23.80	24.23
388	AMEX	HACK	Fri, May 27, 2016	23.98	24.05	23.83	24.04
387	AMEX	HACK	Thu, May 26, 2016	24.02	24.23	24.02	24.19
386	AMEX	HACK	Wed, May 25, 2016	24.14	24.15	23.98	24.11
385	AMEX	HACK	Tue, May 24, 2016	23.54	24.03	23.49	24.01
384	AMEX	HACK	Mon, May 23, 2016	23.35	23.65	23.30	23.46
383	AMEX	HACK	Fri, May 20, 2016	23.18	23.44	23.00	23.44
382	AMEX	HACK	Thu, May 19, 2016	23.04	23.29	22.79	23.04
381	AMEX	HACK	Wed, May 18, 2016	22.65	23.16	22.65	23.04
380	AMEX	HACK	Tue, May 17, 2016	22.90	23.14	22.71	22.79
379	AMEX	HACK	Mon, May 16, 2016	22.73	23.11	22.73	23.03
378	AMEX	HACK	Fri, May 13, 2016	22.80	23.04	22.74	22.81
377	AMEX	HACK	Thu, May 12, 2016	23.05	23.15	22.64	22.85
376	AMEX	HACK	Wed, May 11, 2016	23.00	23.08	22.76	22.76
375	AMEX	HACK	Tue, May 10, 2016	22.69	22.96	22.52	22.96
374	AMEX	HACK	Mon, May 9, 2016	22.48	22.72	22.47	22.65
373	AMEX	HACK	Fri, May 6, 2016	22.52	22.75	22.09	22.57
372	AMEX	HACK	Thu, May 5, 2016	23.31	23.36	23.03	23.03
371	AMEX	HACK	Wed, May 4, 2016	23.43	23.45	23.12	23.22
370	AMEX	HACK	Tue, May 3, 2016	23.72	23.75	23.44	23.55
369	AMEX	HACK	Mon, May 2, 2016	23.82	24.06	23.74	24.06
368	AMEX	HACK	Fri, Apr 29, 2016	23.67	24.07	23.57	23.78
367	AMEX	HACK	Thu, Apr 28, 2016	24.20	24.50	23.97	24.00
366	AMEX	HACK	Wed, Apr 27, 2016	24.00	24.36	24.00	24.34
365	AMEX	HACK	Tue, Apr 26, 2016	23.85	23.96	23.70	23.91
364	AMEX	HACK	Mon, Apr 25, 2016	23.76	23.92	23.73	23.85
363	AMEX	HACK	Fri, Apr 22, 2016	23.62	23.78	23.49	23.76
362	AMEX	HACK	Thu, Apr 21, 2016	23.36	23.63	23.36	23.52
361	AMEX	HACK	Wed, Apr 20, 2016	23.29	23.58	23.24	23.44
360	AMEX	HACK	Tue, Apr 19, 2016	23.72	23.75	23.26	23.40
359	AMEX	HACK	Mon, Apr 18, 2016	23.27	23.70	23.25	23.68
358	AMEX	HACK	Fri, Apr 15, 2016	23.47	23.49	23.35	23.44
357	AMEX	HACK	Thu, Apr 14, 2016	23.62	23.62	23.40	23.48
356	AMEX	HACK	Wed, Apr 13, 2016	23.01	23.56	23.01	23.54
355	AMEX	HACK	Tue, Apr 12, 2016	23.04	23.08	22.72	22.92
354	AMEX	HACK	Mon, Apr 11, 2016	23.53	23.73	23.14	23.14
353	AMEX	HACK	Fri, Apr 8, 2016	23.77	23.78	23.37	23.47
352	AMEX	HACK	Thu, Apr 7, 2016	23.75	23.83	23.38	23.45
351	AMEX	HACK	Wed, Apr 6, 2016	23.63	23.97	23.58	23.97
350	AMEX	HACK	Tue, Apr 5, 2016	24.02	24.02	24.02	23.56
349	AMEX	HACK	Mon, Apr 4, 2016	24.06	24.23	24.02	24.02
348	AMEX	HACK	Fri, Apr 1, 2016	23.78	24.03	23.55	24.02
347	AMEX	HACK	Thu, Mar 31, 2016	23.78	24.03	23.60	23.97
346	AMEX	HACK	Wed, Mar 30, 2016	23.75	23.95	23.69	23.81
345	AMEX	HACK	Tue, Mar 29, 2016	23.15	23.68	23.13	23.63
344	AMEX	HACK	Mon, Mar 28, 2016	23.18	23.24	22.89	23.13
343	AMEX	HACK	Thu, Mar 24, 2016	23.01	23.12	22.84	23.12
342	AMEX	HACK	Wed, Mar 23, 2016	23.64	23.66	23.12	23.12
341	AMEX	HACK	Tue, Mar 22, 2016	23.56	23.85	23.56	23.67
340	AMEX	HACK	Mon, Mar 21, 2016	23.66	23.79	23.58	23.68
339	AMEX	HACK	Fri, Mar 18, 2016	23.40	23.66	23.40	23.60
338	AMEX	HACK	Thu, Mar 17, 2016	23.02	23.47	22.97	23.42
337	AMEX	HACK	Wed, Mar 16, 2016	22.70	23.06	22.68	23.03
336	AMEX	HACK	Tue, Mar 15, 2016	23.34	23.34	23.34	22.77
335	AMEX	HACK	Mon, Mar 14, 2016	23.51	23.56	23.23	23.34
334	AMEX	HACK	Fri, Mar 11, 2016	22.80	22.80	22.80	23.49
333	AMEX	HACK	Thu, Mar 10, 2016	23.08	23.08	23.08	22.80
332	AMEX	HACK	Wed, Mar 9, 2016	23.04	23.21	22.97	23.08
331	AMEX	HACK	Tue, Mar 8, 2016	23.33	23.39	22.88	22.88
330	AMEX	HACK	Mon, Mar 7, 2016	23.08	23.50	23.00	23.42
329	AMEX	HACK	Fri, Mar 4, 2016	23.13	23.44	22.96	23.23
328	AMEX	HACK	Thu, Mar 3, 2016	22.92	22.92	22.92	23.11
327	AMEX	HACK	Wed, Mar 2, 2016	22.75	22.92	22.58	22.92
326	AMEX	HACK	Tue, Mar 1, 2016	22.27	22.77	22.26	22.72
325	AMEX	HACK	Mon, Feb 29, 2016	22.22	22.37	22.00	22.06
324	AMEX	HACK	Fri, Feb 26, 2016	22.24	22.31	22.00	22.22
323	AMEX	HACK	Thu, Feb 25, 2016	21.43	21.95	21.31	21.91
322	AMEX	HACK	Wed, Feb 24, 2016	20.79	21.37	20.68	21.34
321	AMEX	HACK	Tue, Feb 23, 2016	21.08	21.17	20.97	21.00
320	AMEX	HACK	Mon, Feb 22, 2016	21.05	21.39	21.05	21.24
319	AMEX	HACK	Fri, Feb 19, 2016	20.49	20.91	20.40	20.88
318	AMEX	HACK	Thu, Feb 18, 2016	20.65	20.94	20.51	20.53
317	AMEX	HACK	Wed, Feb 17, 2016	20.25	20.85	20.25	20.82
316	AMEX	HACK	Tue, Feb 16, 2016	19.93	20.41	19.88	20.36
315	AMEX	HACK	Fri, Feb 12, 2016	19.57	19.76	19.33	19.74
314	AMEX	HACK	Thu, Feb 11, 2016	19.29	19.72	19.19	19.66
313	AMEX	HACK	Wed, Feb 10, 2016	19.43	19.89	19.42	19.57
312	AMEX	HACK	Tue, Feb 9, 2016	19.43	19.88	19.15	19.26
311	AMEX	HACK	Mon, Feb 8, 2016	20.50	20.60	19.58	19.83
310	AMEX	HACK	Fri, Feb 5, 2016	21.78	21.78	20.78	20.80
309	AMEX	HACK	Thu, Feb 4, 2016	21.81	22.10	21.72	21.95
308	AMEX	HACK	Wed, Feb 3, 2016	22.20	22.20	21.67	22.00
307	AMEX	HACK	Tue, Feb 2, 2016	22.36	22.41	22.00	22.05
306	AMEX	HACK	Mon, Feb 1, 2016	22.30	22.65	22.10	22.57
305	AMEX	HACK	Fri, Jan 29, 2016	22.14	22.49	22.13	22.49
304	AMEX	HACK	Thu, Jan 28, 2016	22.24	22.32	21.67	21.87
303	AMEX	HACK	Wed, Jan 27, 2016	22.62	22.64	22.08	22.16
302	AMEX	HACK	Tue, Jan 26, 2016	22.57	22.80	22.33	22.75
301	AMEX	HACK	Mon, Jan 25, 2016	23.04	23.09	22.50	22.52
300	AMEX	HACK	Fri, Jan 22, 2016	22.82	23.16	22.77	23.13
299	AMEX	HACK	Thu, Jan 21, 2016	22.59	22.88	22.23	22.49
298	AMEX	HACK	Wed, Jan 20, 2016	22.21	22.59	21.42	22.36
297	AMEX	HACK	Tue, Jan 19, 2016	23.47	23.55	22.50	22.70
296	AMEX	HACK	Fri, Jan 15, 2016	22.98	23.32	22.67	23.18
295	AMEX	HACK	Thu, Jan 14, 2016	23.31	23.94	22.92	23.78
294	AMEX	HACK	Wed, Jan 13, 2016	24.01	24.30	23.24	23.36
293	AMEX	HACK	Tue, Jan 12, 2016	23.56	23.90	23.22	23.62
292	AMEX	HACK	Mon, Jan 11, 2016	23.56	23.67	23.04	23.44
291	AMEX	HACK	Fri, Jan 8, 2016	24.06	24.17	23.47	23.47
290	AMEX	HACK	Thu, Jan 7, 2016	24.34	24.77	24.17	24.21
289	AMEX	HACK	Wed, Jan 6, 2016	24.85	25.09	24.70	24.83
288	AMEX	HACK	Tue, Jan 5, 2016	25.33	25.50	25.14	25.21
287	AMEX	HACK	Mon, Jan 4, 2016	25.50	25.58	25.13	25.36
286	AMEX	HACK	Thu, Dec 31, 2015	25.98	26.14	25.90	25.90
285	AMEX	HACK	Wed, Dec 30, 2015	26.27	26.47	26.11	26.11
284	AMEX	HACK	Tue, Dec 29, 2015	26.15	26.35	26.08	26.32
283	AMEX	HACK	Mon, Dec 28, 2015	25.98	25.99	25.75	25.98
282	AMEX	HACK	Thu, Dec 24, 2015	26.06	26.24	26.00	26.14
281	AMEX	HACK	Wed, Dec 23, 2015	25.97	26.20	25.94	26.17
280	AMEX	HACK	Tue, Dec 22, 2015	25.74	25.92	25.63	25.92
279	AMEX	HACK	Mon, Dec 21, 2015	25.64	25.78	25.36	25.50
278	AMEX	HACK	Fri, Dec 18, 2015	25.60	25.79	25.45	25.45
277	AMEX	HACK	Thu, Dec 17, 2015	26.20	26.20	25.73	25.74
276	AMEX	HACK	Wed, Dec 16, 2015	25.94	26.16	25.80	26.16
275	AMEX	HACK	Tue, Dec 15, 2015	25.64	25.96	25.61	25.85
274	AMEX	HACK	Mon, Dec 14, 2015	25.66	25.81	25.18	25.55
273	AMEX	HACK	Fri, Dec 11, 2015	26.03	26.04	25.55	25.57
272	AMEX	HACK	Thu, Dec 10, 2015	26.17	26.40	26.11	26.21
271	AMEX	HACK	Wed, Dec 9, 2015	26.58	26.78	26.15	26.16
270	AMEX	HACK	Tue, Dec 8, 2015	26.46	26.84	26.27	26.74
269	AMEX	HACK	Mon, Dec 7, 2015	27.00	27.10	26.57	26.66
268	AMEX	HACK	Fri, Dec 4, 2015	26.74	27.13	26.62	27.09
267	AMEX	HACK	Thu, Dec 3, 2015	27.44	27.48	26.63	26.75
266	AMEX	HACK	Wed, Dec 2, 2015	27.35	27.58	27.23	27.26
265	AMEX	HACK	Tue, Dec 1, 2015	27.32	27.44	27.15	27.44
264	AMEX	HACK	Mon, Nov 30, 2015	27.29	27.39	27.06	27.15
263	AMEX	HACK	Fri, Nov 27, 2015	27.24	27.29	27.08	27.23
262	AMEX	HACK	Wed, Nov 25, 2015	26.96	27.18	26.88	27.12
261	AMEX	HACK	Tue, Nov 24, 2015	26.67	26.95	26.54	26.95
260	AMEX	HACK	Mon, Nov 23, 2015	26.94	26.98	26.73	26.73
259	AMEX	HACK	Fri, Nov 20, 2015	26.94	27.02	26.85	26.92
258	AMEX	HACK	Thu, Nov 19, 2015	26.68	26.90	26.63	26.83
257	AMEX	HACK	Wed, Nov 18, 2015	26.42	26.69	26.28	26.68
256	AMEX	HACK	Tue, Nov 17, 2015	26.30	26.49	26.13	26.30
255	AMEX	HACK	Mon, Nov 16, 2015	25.87	26.20	25.83	26.20
254	AMEX	HACK	Fri, Nov 13, 2015	26.09	26.10	25.81	25.86
253	AMEX	HACK	Thu, Nov 12, 2015	26.19	26.54	26.06	26.26
252	AMEX	HACK	Wed, Nov 11, 2015	26.49	26.56	26.14	26.28
251	AMEX	HACK	Tue, Nov 10, 2015	26.53	26.53	26.16	26.33
250	AMEX	HACK	Mon, Nov 9, 2015	27.06	27.06	26.52	26.67
249	AMEX	HACK	Fri, Nov 6, 2015	26.77	27.10	26.57	27.09
248	AMEX	HACK	Thu, Nov 5, 2015	27.09	27.10	26.55	26.75
247	AMEX	HACK	Wed, Nov 4, 2015	27.45	27.63	27.38	27.55
246	AMEX	HACK	Tue, Nov 3, 2015	27.14	27.59	27.04	27.44
245	AMEX	HACK	Mon, Nov 2, 2015	26.85	27.29	26.78	27.23
244	AMEX	HACK	Fri, Oct 30, 2015	26.80	26.97	26.73	26.80
243	AMEX	HACK	Thu, Oct 29, 2015	26.87	26.87	26.50	26.50
242	AMEX	HACK	Wed, Oct 28, 2015	26.08	26.99	26.04	26.99
241	AMEX	HACK	Tue, Oct 27, 2015	26.01	26.10	25.82	25.96
240	AMEX	HACK	Mon, Oct 26, 2015	26.10	26.27	25.93	26.13
239	AMEX	HACK	Fri, Oct 23, 2015	26.16	26.23	25.84	26.12
238	AMEX	HACK	Thu, Oct 22, 2015	26.00	26.50	25.89	26.34
237	AMEX	HACK	Wed, Oct 21, 2015	26.36	26.46	25.56	25.56
236	AMEX	HACK	Tue, Oct 20, 2015	26.36	26.47	26.07	26.26
235	AMEX	HACK	Mon, Oct 19, 2015	26.30	26.63	26.19	26.38
234	AMEX	HACK	Fri, Oct 16, 2015	26.27	26.41	26.09	26.40
233	AMEX	HACK	Thu, Oct 15, 2015	25.76	26.25	25.68	26.25
232	AMEX	HACK	Wed, Oct 14, 2015	26.00	26.11	25.57	25.61
231	AMEX	HACK	Tue, Oct 13, 2015	26.29	26.47	25.93	25.95
230	AMEX	HACK	Mon, Oct 12, 2015	26.60	26.64	26.25	26.36
229	AMEX	HACK	Fri, Oct 9, 2015	26.48	26.69	26.42	26.59
228	AMEX	HACK	Thu, Oct 8, 2015	26.40	26.46	26.13	26.40
227	AMEX	HACK	Wed, Oct 7, 2015	26.19	26.43	25.90	26.40
226	AMEX	HACK	Tue, Oct 6, 2015	25.98	26.22	25.71	25.97
225	AMEX	HACK	Mon, Oct 5, 2015	26.08	26.29	25.92	26.28
224	AMEX	HACK	Fri, Oct 2, 2015	25.14	25.92	24.95	25.92
223	AMEX	HACK	Thu, Oct 1, 2015	25.23	25.44	24.98	25.34
222	AMEX	HACK	Wed, Sep 30, 2015	25.12	25.35	24.88	25.25
221	AMEX	HACK	Tue, Sep 29, 2015	25.50	25.65	25.00	25.19
220	AMEX	HACK	Mon, Sep 28, 2015	26.00	26.23	25.35	25.47
219	AMEX	HACK	Fri, Sep 25, 2015	26.93	26.96	26.13	26.21
218	AMEX	HACK	Thu, Sep 24, 2015	26.57	26.72	26.26	26.61
217	AMEX	HACK	Wed, Sep 23, 2015	26.70	26.88	26.60	26.81
216	AMEX	HACK	Tue, Sep 22, 2015	26.94	26.97	26.53	26.72
215	AMEX	HACK	Mon, Sep 21, 2015	27.46	27.70	27.14	27.35
214	AMEX	HACK	Fri, Sep 18, 2015	27.02	27.35	27.00	27.30
213	AMEX	HACK	Thu, Sep 17, 2015	27.22	27.72	27.11	27.42
212	AMEX	HACK	Wed, Sep 16, 2015	27.19	27.36	27.05	27.29
211	AMEX	HACK	Tue, Sep 15, 2015	26.94	27.24	26.88	27.18
210	AMEX	HACK	Mon, Sep 14, 2015	26.99	27.00	26.78	26.95
209	AMEX	HACK	Fri, Sep 11, 2015	26.75	26.99	26.58	26.98
208	AMEX	HACK	Thu, Sep 10, 2015	26.65	27.01	26.47	26.82
207	AMEX	HACK	Wed, Sep 9, 2015	27.15	27.22	26.49	26.52
206	AMEX	HACK	Tue, Sep 8, 2015	26.77	26.84	26.39	26.84
205	AMEX	HACK	Fri, Sep 4, 2015	26.24	26.51	26.11	26.24
204	AMEX	HACK	Thu, Sep 3, 2015	26.75	26.95	26.48	26.58
203	AMEX	HACK	Wed, Sep 2, 2015	26.58	26.65	26.10	26.62
202	AMEX	HACK	Tue, Sep 1, 2015	26.45	26.84	26.12	26.21
201	AMEX	HACK	Mon, Aug 31, 2015	27.53	27.58	27.04	27.12
200	AMEX	HACK	Fri, Aug 28, 2015	27.43	27.70	27.27	27.65
199	AMEX	HACK	Thu, Aug 27, 2015	27.56	27.62	27.01	27.47
198	AMEX	HACK	Wed, Aug 26, 2015	26.78	27.22	26.24	27.14
197	AMEX	HACK	Tue, Aug 25, 2015	27.09	27.15	26.20	26.21
196	AMEX	HACK	Mon, Aug 24, 2015	25.17	26.82	18.29	26.11
195	AMEX	HACK	Fri, Aug 21, 2015	27.74	27.92	27.03	27.17
194	AMEX	HACK	Thu, Aug 20, 2015	29.20	29.25	28.03	28.06
193	AMEX	HACK	Wed, Aug 19, 2015	29.53	29.75	29.20	29.41
192	AMEX	HACK	Tue, Aug 18, 2015	30.04	30.05	29.61	29.61
191	AMEX	HACK	Mon, Aug 17, 2015	29.64	30.06	29.44	30.06
190	AMEX	HACK	Fri, Aug 14, 2015	29.63	29.80	29.41	29.77
189	AMEX	HACK	Thu, Aug 13, 2015	29.69	29.86	29.48	29.62
188	AMEX	HACK	Wed, Aug 12, 2015	29.46	29.56	28.75	29.52
187	AMEX	HACK	Tue, Aug 11, 2015	30.09	30.26	29.50	29.72
186	AMEX	HACK	Mon, Aug 10, 2015	29.95	30.45	29.89	30.38
185	AMEX	HACK	Fri, Aug 7, 2015	29.82	29.92	29.40	29.70
184	AMEX	HACK	Thu, Aug 6, 2015	30.50	30.65	29.57	29.72
183	AMEX	HACK	Wed, Aug 5, 2015	30.39	30.81	30.27	30.55
182	AMEX	HACK	Tue, Aug 4, 2015	30.11	30.34	30.00	30.15
181	AMEX	HACK	Mon, Aug 3, 2015	30.62	30.62	29.86	30.12
180	AMEX	HACK	Fri, Jul 31, 2015	30.38	30.78	30.32	30.55
179	AMEX	HACK	Thu, Jul 30, 2015	30.48	30.59	30.10	30.47
178	AMEX	HACK	Wed, Jul 29, 2015	30.71	30.82	30.23	30.51
177	AMEX	HACK	Tue, Jul 28, 2015	31.08	31.11	30.45	31.00
176	AMEX	HACK	Mon, Jul 27, 2015	31.53	31.64	30.81	30.88
175	AMEX	HACK	Fri, Jul 24, 2015	32.31	32.40	31.65	31.76
174	AMEX	HACK	Thu, Jul 23, 2015	31.60	32.38	31.59	31.97
173	AMEX	HACK	Wed, Jul 22, 2015	31.27	31.48	31.14	31.23
172	AMEX	HACK	Tue, Jul 21, 2015	31.29	31.39	31.00	31.28
171	AMEX	HACK	Mon, Jul 20, 2015	31.62	31.67	31.13	31.16
170	AMEX	HACK	Fri, Jul 17, 2015	31.61	31.66	31.32	31.48
169	AMEX	HACK	Thu, Jul 16, 2015	31.60	31.68	31.40	31.52
168	AMEX	HACK	Wed, Jul 15, 2015	31.65	31.68	31.21	31.28
167	AMEX	HACK	Tue, Jul 14, 2015	31.23	31.58	31.18	31.51
166	AMEX	HACK	Mon, Jul 13, 2015	31.42	31.45	31.12	31.19
165	AMEX	HACK	Fri, Jul 10, 2015	31.30	31.33	30.86	31.05
164	AMEX	HACK	Thu, Jul 9, 2015	30.97	31.20	30.89	30.95
163	AMEX	HACK	Wed, Jul 8, 2015	30.23	30.75	30.12	30.48
162	AMEX	HACK	Tue, Jul 7, 2015	30.84	30.86	29.73	30.59
161	AMEX	HACK	Mon, Jul 6, 2015	30.80	31.11	30.50	30.77
160	AMEX	HACK	Thu, Jul 2, 2015	31.72	31.72	31.03	31.21
159	AMEX	HACK	Wed, Jul 1, 2015	31.89	32.02	31.46	31.52
158	AMEX	HACK	Tue, Jun 30, 2015	31.45	31.71	31.16	31.55
157	AMEX	HACK	Mon, Jun 29, 2015	31.28	31.75	30.88	30.93
156	AMEX	HACK	Fri, Jun 26, 2015	32.96	32.96	32.03	32.20
155	AMEX	HACK	Thu, Jun 25, 2015	32.94	33.03	32.78	32.87
154	AMEX	HACK	Wed, Jun 24, 2015	33.48	33.53	32.66	32.80
153	AMEX	HACK	Tue, Jun 23, 2015	33.67	33.70	33.52	33.60
152	AMEX	HACK	Mon, Jun 22, 2015	33.74	33.91	33.30	33.53
151	AMEX	HACK	Fri, Jun 19, 2015	33.55	33.63	33.32	33.45
150	AMEX	HACK	Thu, Jun 18, 2015	33.44	33.79	33.41	33.47
149	AMEX	HACK	Wed, Jun 17, 2015	33.11	33.42	33.02	33.25
148	AMEX	HACK	Tue, Jun 16, 2015	32.51	32.99	32.47	32.88
147	AMEX	HACK	Mon, Jun 15, 2015	31.95	32.49	31.61	32.46
146	AMEX	HACK	Fri, Jun 12, 2015	31.84	32.16	31.71	32.15
145	AMEX	HACK	Thu, Jun 11, 2015	32.01	32.12	31.85	31.92
144	AMEX	HACK	Wed, Jun 10, 2015	31.66	31.93	31.51	31.85
143	AMEX	HACK	Tue, Jun 9, 2015	31.70	31.74	30.92	31.42
142	AMEX	HACK	Mon, Jun 8, 2015	31.95	32.12	31.45	31.65
141	AMEX	HACK	Fri, Jun 5, 2015	31.07	31.72	30.76	31.71
140	AMEX	HACK	Thu, Jun 4, 2015	31.15	31.22	30.55	30.68
139	AMEX	HACK	Wed, Jun 3, 2015	30.75	31.21	30.66	31.13
138	AMEX	HACK	Tue, Jun 2, 2015	30.41	30.57	30.26	30.36
137	AMEX	HACK	Mon, Jun 1, 2015	30.66	30.74	30.20	30.44
136	AMEX	HACK	Fri, May 29, 2015	30.58	30.65	30.18	30.49
135	AMEX	HACK	Thu, May 28, 2015	30.34	30.70	30.30	30.68
134	AMEX	HACK	Wed, May 27, 2015	30.18	30.38	29.85	30.33
133	AMEX	HACK	Tue, May 26, 2015	30.49	30.49	29.95	30.12
132	AMEX	HACK	Fri, May 22, 2015	30.52	30.68	30.45	30.52
131	AMEX	HACK	Thu, May 21, 2015	30.35	30.56	30.26	30.52
130	AMEX	HACK	Wed, May 20, 2015	30.30	30.44	30.14	30.33
129	AMEX	HACK	Tue, May 19, 2015	30.31	30.34	30.11	30.13
128	AMEX	HACK	Mon, May 18, 2015	29.89	30.21	29.70	30.20
127	AMEX	HACK	Fri, May 15, 2015	30.15	30.15	29.88	29.95
126	AMEX	HACK	Thu, May 14, 2015	30.00	30.14	29.79	30.14
125	AMEX	HACK	Wed, May 13, 2015	29.63	29.80	29.53	29.79
124	AMEX	HACK	Tue, May 12, 2015	29.49	29.58	29.14	29.38
123	AMEX	HACK	Mon, May 11, 2015	29.76	29.98	29.63	29.63
122	AMEX	HACK	Fri, May 8, 2015	29.53	29.83	29.43	29.67
121	AMEX	HACK	Thu, May 7, 2015	28.92	29.20	28.83	29.04
120	AMEX	HACK	Wed, May 6, 2015	29.23	29.26	28.80	28.99
119	AMEX	HACK	Tue, May 5, 2015	29.85	29.85	29.02	29.06
118	AMEX	HACK	Mon, May 4, 2015	30.29	30.44	30.18	30.29
117	AMEX	HACK	Fri, May 1, 2015	30.07	30.22	29.90	30.09
116	AMEX	HACK	Thu, Apr 30, 2015	30.24	30.37	29.57	29.71
115	AMEX	HACK	Wed, Apr 29, 2015	30.36	30.52	30.10	30.32
114	AMEX	HACK	Tue, Apr 28, 2015	30.47	30.69	30.00	30.48
113	AMEX	HACK	Mon, Apr 27, 2015	30.70	30.93	30.29	30.34
112	AMEX	HACK	Fri, Apr 24, 2015	30.74	30.74	30.45	30.53
111	AMEX	HACK	Thu, Apr 23, 2015	30.32	30.63	30.12	30.48
110	AMEX	HACK	Wed, Apr 22, 2015	30.39	30.44	30.03	30.39
109	AMEX	HACK	Tue, Apr 21, 2015	30.09	30.33	30.01	30.25
108	AMEX	HACK	Mon, Apr 20, 2015	29.32	29.61	29.27	29.54
107	AMEX	HACK	Fri, Apr 17, 2015	29.46	29.49	28.90	29.04
106	AMEX	HACK	Thu, Apr 16, 2015	29.50	29.71	29.40	29.63
105	AMEX	HACK	Wed, Apr 15, 2015	29.07	29.49	29.00	29.45
104	AMEX	HACK	Tue, Apr 14, 2015	29.07	29.11	28.72	28.92
103	AMEX	HACK	Mon, Apr 13, 2015	29.46	29.52	28.90	28.96
102	AMEX	HACK	Fri, Apr 10, 2015	29.17	29.51	29.13	29.51
101	AMEX	HACK	Thu, Apr 9, 2015	29.04	29.16	28.88	29.09
100	AMEX	HACK	Wed, Apr 8, 2015	28.85	29.08	28.77	29.01
99	AMEX	HACK	Tue, Apr 7, 2015	28.25	28.79	28.20	28.54
98	AMEX	HACK	Mon, Apr 6, 2015	27.78	28.26	27.67	28.18
97	AMEX	HACK	Thu, Apr 2, 2015	27.90	27.93	27.75	27.86
96	AMEX	HACK	Wed, Apr 1, 2015	27.96	27.96	27.51	27.80
95	AMEX	HACK	Tue, Mar 31, 2015	28.30	28.30	27.95	27.97
94	AMEX	HACK	Mon, Mar 30, 2015	28.09	28.31	28.05	28.30
93	AMEX	HACK	Fri, Mar 27, 2015	27.72	27.89	27.51	27.84
92	AMEX	HACK	Thu, Mar 26, 2015	27.20	27.76	27.05	27.69
91	AMEX	HACK	Wed, Mar 25, 2015	28.39	28.39	27.39	27.39
90	AMEX	HACK	Tue, Mar 24, 2015	28.68	28.68	28.25	28.26
89	AMEX	HACK	Mon, Mar 23, 2015	28.68	28.72	28.52	28.62
88	AMEX	HACK	Fri, Mar 20, 2015	28.93	28.95	28.50	28.55
87	AMEX	HACK	Thu, Mar 19, 2015	28.60	28.74	28.56	28.68
86	AMEX	HACK	Wed, Mar 18, 2015	28.33	28.79	28.20	28.64
85	AMEX	HACK	Tue, Mar 17, 2015	28.06	28.36	28.00	28.32
84	AMEX	HACK	Mon, Mar 16, 2015	27.94	28.09	27.81	28.04
83	AMEX	HACK	Fri, Mar 13, 2015	28.02	28.20	27.68	27.82
82	AMEX	HACK	Thu, Mar 12, 2015	27.84	28.05	27.78	28.04
81	AMEX	HACK	Wed, Mar 11, 2015	27.92	27.92	27.61	27.78
80	AMEX	HACK	Tue, Mar 10, 2015	28.25	28.34	27.72	27.72
79	AMEX	HACK	Mon, Mar 9, 2015	28.80	28.80	28.40	28.54
78	AMEX	HACK	Fri, Mar 6, 2015	29.06	29.16	28.55	28.60
77	AMEX	HACK	Thu, Mar 5, 2015	28.92	29.14	28.75	29.07
76	AMEX	HACK	Wed, Mar 4, 2015	29.12	29.30	28.60	28.79
75	AMEX	HACK	Tue, Mar 3, 2015	29.29	29.29	29.01	29.16
74	AMEX	HACK	Mon, Mar 2, 2015	29.22	29.32	29.00	29.31
73	AMEX	HACK	Fri, Feb 27, 2015	29.61	29.61	29.11	29.13
72	AMEX	HACK	Thu, Feb 26, 2015	29.42	29.50	29.07	29.21
71	AMEX	HACK	Wed, Feb 25, 2015	29.22	29.34	29.10	29.22
70	AMEX	HACK	Tue, Feb 24, 2015	29.00	29.24	28.95	29.08
69	AMEX	HACK	Mon, Feb 23, 2015	29.51	29.51	28.83	28.89
68	AMEX	HACK	Fri, Feb 20, 2015	28.96	29.58	28.86	29.57
67	AMEX	HACK	Thu, Feb 19, 2015	28.66	28.97	28.35	28.93
66	AMEX	HACK	Wed, Feb 18, 2015	28.77	28.79	28.45	28.58
65	AMEX	HACK	Tue, Feb 17, 2015	28.47	28.71	28.30	28.62
64	AMEX	HACK	Fri, Feb 13, 2015	28.09	28.32	27.88	28.24
63	AMEX	HACK	Thu, Feb 12, 2015	27.18	27.50	27.10	27.50
62	AMEX	HACK	Wed, Feb 11, 2015	26.65	26.84	26.58	26.78
61	AMEX	HACK	Tue, Feb 10, 2015	26.24	26.62	26.13	26.59
60	AMEX	HACK	Mon, Feb 9, 2015	26.19	26.25	25.95	26.02
59	AMEX	HACK	Fri, Feb 6, 2015	26.55	26.58	26.13	26.25
58	AMEX	HACK	Thu, Feb 5, 2015	25.96	26.46	25.90	26.45
57	AMEX	HACK	Wed, Feb 4, 2015	25.70	25.95	25.63	25.73
56	AMEX	HACK	Tue, Feb 3, 2015	25.41	25.75	25.41	25.71
55	AMEX	HACK	Mon, Feb 2, 2015	25.40	25.44	24.85	25.35
54	AMEX	HACK	Fri, Jan 30, 2015	25.48	25.73	25.20	25.21
53	AMEX	HACK	Thu, Jan 29, 2015	25.50	25.67	25.25	25.60
52	AMEX	HACK	Wed, Jan 28, 2015	26.20	26.20	25.47	25.47
51	AMEX	HACK	Tue, Jan 27, 2015	26.07	26.17	25.66	25.95
50	AMEX	HACK	Mon, Jan 26, 2015	26.45	26.45	26.05	26.27
49	AMEX	HACK	Fri, Jan 23, 2015	26.20	26.48	26.05	26.33
48	AMEX	HACK	Thu, Jan 22, 2015	26.10	26.19	25.61	26.11
47	AMEX	HACK	Wed, Jan 21, 2015	26.27	26.27	25.92	26.00
46	AMEX	HACK	Tue, Jan 20, 2015	26.25	26.33	25.81	26.17
45	AMEX	HACK	Fri, Jan 16, 2015	25.50	26.07	25.50	26.00
44	AMEX	HACK	Thu, Jan 15, 2015	26.42	26.42	25.47	25.47
43	AMEX	HACK	Wed, Jan 14, 2015	26.16	26.35	26.00	26.22
42	AMEX	HACK	Tue, Jan 13, 2015	26.75	27.00	26.08	26.31
41	AMEX	HACK	Mon, Jan 12, 2015	26.55	26.55	26.00	26.46
40	AMEX	HACK	Fri, Jan 9, 2015	26.65	26.68	26.25	26.38
39	AMEX	HACK	Thu, Jan 8, 2015	26.50	26.70	26.29	26.60
38	AMEX	HACK	Wed, Jan 7, 2015	26.05	26.15	25.86	26.13
37	AMEX	HACK	Tue, Jan 6, 2015	26.25	26.29	25.38	25.71
36	AMEX	HACK	Mon, Jan 5, 2015	26.08	26.30	25.95	26.10
35	AMEX	HACK	Fri, Jan 2, 2015	26.64	26.77	25.90	26.18
34	AMEX	HACK	Wed, Dec 31, 2014	26.85	26.85	26.49	26.49
33	AMEX	HACK	Tue, Dec 30, 2014	26.90	26.92	26.42	26.58
32	AMEX	HACK	Mon, Dec 29, 2014	27.46	27.62	26.80	26.89
31	AMEX	HACK	Fri, Dec 26, 2014	27.34	27.50	27.12	27.35
30	AMEX	HACK	Wed, Dec 24, 2014	27.11	27.25	27.06	27.16
29	AMEX	HACK	Tue, Dec 23, 2014	27.15	27.20	26.98	27.03
28	AMEX	HACK	Mon, Dec 22, 2014	27.19	27.22	26.81	26.97
27	AMEX	HACK	Fri, Dec 19, 2014	26.50	26.90	26.33	26.84
26	AMEX	HACK	Thu, Dec 18, 2014	26.11	26.38	25.81	26.32
25	AMEX	HACK	Wed, Dec 17, 2014	24.89	25.48	24.89	25.47
24	AMEX	HACK	Tue, Dec 16, 2014	25.05	25.37	24.86	24.88
23	AMEX	HACK	Mon, Dec 15, 2014	25.70	25.81	25.00	25.22
22	AMEX	HACK	Fri, Dec 12, 2014	25.73	25.86	25.46	25.46
21	AMEX	HACK	Thu, Dec 11, 2014	25.80	26.19	25.80	25.93
20	AMEX	HACK	Wed, Dec 10, 2014	25.99	26.17	25.60	25.66
19	AMEX	HACK	Tue, Dec 9, 2014	25.50	26.03	25.14	25.91
18	AMEX	HACK	Mon, Dec 8, 2014	26.23	26.38	25.54	25.72
17	AMEX	HACK	Fri, Dec 5, 2014	25.99	26.30	25.99	26.17
16	AMEX	HACK	Thu, Dec 4, 2014	25.98	26.06	25.82	25.93
15	AMEX	HACK	Wed, Dec 3, 2014	26.00	26.10	25.78	25.96
14	AMEX	HACK	Tue, Dec 2, 2014	25.52	25.93	25.41	25.85
13	AMEX	HACK	Mon, Dec 1, 2014	25.94	25.94	25.31	25.44
12	AMEX	HACK	Fri, Nov 28, 2014	26.46	26.46	25.85	25.85
11	AMEX	HACK	Wed, Nov 26, 2014	25.86	25.99	25.73	25.93
10	AMEX	HACK	Tue, Nov 25, 2014	25.61	25.74	25.51	25.65
9	AMEX	HACK	Mon, Nov 24, 2014	25.19	25.43	25.17	25.42
8	AMEX	HACK	Fri, Nov 21, 2014	25.41	25.54	24.94	25.00
7	AMEX	HACK	Thu, Nov 20, 2014	24.60	25.03	24.50	24.90
6	AMEX	HACK	Wed, Nov 19, 2014	25.17	25.17	24.44	24.63
5	AMEX	HACK	Tue, Nov 18, 2014	25.24	25.40	25.06	25.06
4	AMEX	HACK	Mon, Nov 17, 2014	25.62	25.63	25.06	25.11
3	AMEX	HACK	Fri, Nov 14, 2014	25.23	25.78	25.06	25.78
2	AMEX	HACK	Thu, Nov 13, 2014	25.24	25.45	25.20	25.40
1	AMEX	HACK	Wed, Nov 12, 2014	24.95	25.14	24.80	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Amplify ETF Trust Amplify Cybersecurity ETF AMEX:HACK 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