First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Developed International ETF AMEX:HDMV Historical Prices

Below are the 1894 trading days of historical prices for HDMV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1894	AMEX	HDMV	Thu, Mar 7, 2024	29.28	29.33	29.26	29.33
1893	AMEX	HDMV	Wed, Mar 6, 2024	29.05	29.06	28.99	29.04
1892	AMEX	HDMV	Tue, Mar 5, 2024	28.78	28.81	28.74	28.74
1891	AMEX	HDMV	Mon, Mar 4, 2024	28.68	28.75	28.68	28.71
1890	AMEX	HDMV	Fri, Mar 1, 2024	28.81	28.82	28.81	28.82
1889	AMEX	HDMV	Thu, Feb 29, 2024	28.79	28.86	28.72	28.76
1888	AMEX	HDMV	Wed, Feb 28, 2024	28.69	28.73	28.69	28.71
1887	AMEX	HDMV	Tue, Feb 27, 2024	28.88	28.91	28.85	28.90
1886	AMEX	HDMV	Mon, Feb 26, 2024	28.95	28.95	28.87	28.90
1885	AMEX	HDMV	Fri, Feb 23, 2024	28.99	28.99	28.98	28.98
1884	AMEX	HDMV	Thu, Feb 22, 2024	28.85	28.95	28.83	28.95
1883	AMEX	HDMV	Wed, Feb 21, 2024	28.78	28.79	28.74	28.79
1882	AMEX	HDMV	Tue, Feb 20, 2024	28.79	28.79	28.74	28.77
1881	AMEX	HDMV	Fri, Feb 16, 2024	28.44	28.57	28.44	28.46
1880	AMEX	HDMV	Thu, Feb 15, 2024	28.36	28.42	28.34	28.42
1879	AMEX	HDMV	Wed, Feb 14, 2024	28.20	28.23	28.15	28.23
1878	AMEX	HDMV	Tue, Feb 13, 2024	28.09	28.10	27.99	28.05
1877	AMEX	HDMV	Mon, Feb 12, 2024	28.38	28.48	28.37	28.40
1876	AMEX	HDMV	Fri, Feb 9, 2024	28.31	28.34	28.26	28.34
1875	AMEX	HDMV	Thu, Feb 8, 2024	28.31	28.32	28.26	28.32
1874	AMEX	HDMV	Wed, Feb 7, 2024	28.51	28.54	28.51	28.54
1873	AMEX	HDMV	Tue, Feb 6, 2024	28.49	28.62	28.49	28.62
1872	AMEX	HDMV	Mon, Feb 5, 2024	28.54	28.54	28.42	28.47
1871	AMEX	HDMV	Fri, Feb 2, 2024	28.67	28.71	28.63	28.71
1870	AMEX	HDMV	Thu, Feb 1, 2024	28.76	28.91	28.71	28.91
1869	AMEX	HDMV	Wed, Jan 31, 2024	28.97	28.97	28.68	28.68
1868	AMEX	HDMV	Tue, Jan 30, 2024	28.69	28.76	28.69	28.75
1867	AMEX	HDMV	Mon, Jan 29, 2024	28.67	28.83	28.67	28.81
1866	AMEX	HDMV	Fri, Jan 26, 2024	28.77	28.78	28.74	28.74
1865	AMEX	HDMV	Thu, Jan 25, 2024	28.57	28.66	28.57	28.66
1864	AMEX	HDMV	Wed, Jan 24, 2024	28.83	28.84	28.70	28.70
1863	AMEX	HDMV	Tue, Jan 23, 2024	28.64	28.67	28.56	28.66
1862	AMEX	HDMV	Mon, Jan 22, 2024	28.78	28.87	28.78	28.84
1861	AMEX	HDMV	Fri, Jan 19, 2024	28.55	28.72	28.54	28.72
1860	AMEX	HDMV	Thu, Jan 18, 2024	28.54	28.65	28.53	28.65
1859	AMEX	HDMV	Wed, Jan 17, 2024	28.40	28.59	28.40	28.59
1858	AMEX	HDMV	Tue, Jan 16, 2024	28.88	28.91	28.74	28.77
1857	AMEX	HDMV	Fri, Jan 12, 2024	29.23	29.23	29.13	29.15
1856	AMEX	HDMV	Thu, Jan 11, 2024	28.85	28.99	28.85	28.99
1855	AMEX	HDMV	Wed, Jan 10, 2024	28.97	28.97	28.91	28.92
1854	AMEX	HDMV	Tue, Jan 9, 2024	28.81	28.81	28.78	28.81
1853	AMEX	HDMV	Mon, Jan 8, 2024	28.86	28.95	28.86	28.95
1852	AMEX	HDMV	Fri, Jan 5, 2024	28.85	28.91	28.64	28.69
1851	AMEX	HDMV	Thu, Jan 4, 2024	28.77	28.77	28.62	28.66
1850	AMEX	HDMV	Wed, Jan 3, 2024	28.54	28.62	28.45	28.56
1849	AMEX	HDMV	Tue, Jan 2, 2024	28.54	28.74	28.54	28.62
1848	AMEX	HDMV	Fri, Dec 29, 2023	28.91	28.91	28.81	28.83
1847	AMEX	HDMV	Thu, Dec 28, 2023	28.88	28.88	28.81	28.83
1846	AMEX	HDMV	Wed, Dec 27, 2023	28.69	28.81	28.69	28.80
1845	AMEX	HDMV	Tue, Dec 26, 2023	28.63	28.68	28.63	28.68
1844	AMEX	HDMV	Fri, Dec 22, 2023	28.66	28.66	28.57	28.60
1843	AMEX	HDMV	Thu, Dec 21, 2023	28.55	28.64	28.50	28.50
1842	AMEX	HDMV	Wed, Dec 20, 2023	28.48	28.50	28.21	28.21
1841	AMEX	HDMV	Tue, Dec 19, 2023	28.48	28.48	28.45	28.47
1840	AMEX	HDMV	Mon, Dec 18, 2023	28.29	28.38	28.29	28.38
1839	AMEX	HDMV	Fri, Dec 15, 2023	28.51	28.51	28.32	28.32
1838	AMEX	HDMV	Thu, Dec 14, 2023	28.67	28.76	28.62	28.71
1837	AMEX	HDMV	Wed, Dec 13, 2023	28.19	28.65	28.16	28.65
1836	AMEX	HDMV	Tue, Dec 12, 2023	28.22	28.28	28.22	28.28
1835	AMEX	HDMV	Mon, Dec 11, 2023	28.14	28.18	28.14	28.18
1834	AMEX	HDMV	Fri, Dec 8, 2023	28.16	28.21	28.13	28.18
1833	AMEX	HDMV	Thu, Dec 7, 2023	28.00	28.25	28.00	28.19
1832	AMEX	HDMV	Wed, Dec 6, 2023	28.11	28.15	27.94	27.96
1831	AMEX	HDMV	Tue, Dec 5, 2023	27.88	27.94	27.87	27.91
1830	AMEX	HDMV	Mon, Dec 4, 2023	27.88	27.93	27.88	27.93
1829	AMEX	HDMV	Fri, Dec 1, 2023	27.83	28.07	27.83	28.07
1828	AMEX	HDMV	Thu, Nov 30, 2023	27.91	27.91	27.83	27.86
1827	AMEX	HDMV	Wed, Nov 29, 2023	27.94	27.96	27.91	27.91
1826	AMEX	HDMV	Tue, Nov 28, 2023	27.85	27.95	27.84	27.92
1825	AMEX	HDMV	Mon, Nov 27, 2023	27.73	27.83	27.73	27.82
1824	AMEX	HDMV	Fri, Nov 24, 2023	27.83	27.85	27.80	27.85
1823	AMEX	HDMV	Wed, Nov 22, 2023	27.61	27.67	27.61	27.67
1822	AMEX	HDMV	Tue, Nov 21, 2023	27.67	27.67	27.55	27.55
1821	AMEX	HDMV	Mon, Nov 20, 2023	27.46	27.63	27.46	27.60
1820	AMEX	HDMV	Fri, Nov 17, 2023	27.43	27.55	27.43	27.55
1819	AMEX	HDMV	Thu, Nov 16, 2023	27.40	27.40	27.28	27.31
1818	AMEX	HDMV	Wed, Nov 15, 2023	27.42	27.51	27.28	27.28
1817	AMEX	HDMV	Tue, Nov 14, 2023	27.29	27.51	27.29	27.49
1816	AMEX	HDMV	Mon, Nov 13, 2023	26.99	27.05	26.99	27.02
1815	AMEX	HDMV	Fri, Nov 10, 2023	26.71	26.90	26.71	26.90
1814	AMEX	HDMV	Thu, Nov 9, 2023	27.05	27.07	26.83	26.83
1813	AMEX	HDMV	Wed, Nov 8, 2023	26.88	26.88	26.85	26.85
1812	AMEX	HDMV	Tue, Nov 7, 2023	26.89	27.03	26.89	26.99
1811	AMEX	HDMV	Mon, Nov 6, 2023	27.18	27.24	27.18	27.20
1810	AMEX	HDMV	Fri, Nov 3, 2023	27.25	27.39	27.25	27.34
1809	AMEX	HDMV	Thu, Nov 2, 2023	26.97	26.98	26.97	26.98
1808	AMEX	HDMV	Wed, Nov 1, 2023	26.58	26.66	26.54	26.63
1807	AMEX	HDMV	Tue, Oct 31, 2023	26.37	26.49	26.37	26.49
1806	AMEX	HDMV	Mon, Oct 30, 2023	26.24	26.34	26.22	26.34
1805	AMEX	HDMV	Fri, Oct 27, 2023	26.03	26.03	25.93	25.96
1804	AMEX	HDMV	Thu, Oct 26, 2023	26.14	26.18	26.02	26.08
1803	AMEX	HDMV	Wed, Oct 25, 2023	26.31	26.31	26.17	26.17
1802	AMEX	HDMV	Tue, Oct 24, 2023	26.33	26.38	26.29	26.38
1801	AMEX	HDMV	Mon, Oct 23, 2023	26.11	26.31	26.11	26.22
1800	AMEX	HDMV	Fri, Oct 20, 2023	26.21	26.24	26.16	26.16
1799	AMEX	HDMV	Thu, Oct 19, 2023	26.21	26.48	26.21	26.35
1798	AMEX	HDMV	Wed, Oct 18, 2023	26.60	26.62	26.45	26.45
1797	AMEX	HDMV	Tue, Oct 17, 2023	26.72	26.84	26.72	26.80
1796	AMEX	HDMV	Mon, Oct 16, 2023	26.70	26.81	26.70	26.81
1795	AMEX	HDMV	Fri, Oct 13, 2023	26.69	26.76	26.68	26.68
1794	AMEX	HDMV	Thu, Oct 12, 2023	26.92	26.96	26.80	26.84
1793	AMEX	HDMV	Wed, Oct 11, 2023	27.13	27.16	27.04	27.11
1792	AMEX	HDMV	Tue, Oct 10, 2023	27.10	27.18	27.08	27.10
1791	AMEX	HDMV	Mon, Oct 9, 2023	26.66	26.84	26.64	26.84
1790	AMEX	HDMV	Fri, Oct 6, 2023	26.81	26.85	26.76	26.82
1789	AMEX	HDMV	Thu, Oct 5, 2023	26.54	26.64	26.54	26.64
1788	AMEX	HDMV	Wed, Oct 4, 2023	26.28	26.36	26.28	26.36
1787	AMEX	HDMV	Tue, Oct 3, 2023	26.33	26.36	26.31	26.33
1786	AMEX	HDMV	Mon, Oct 2, 2023	26.66	26.66	26.53	26.58
1785	AMEX	HDMV	Fri, Sep 29, 2023	27.19	27.19	26.96	26.96
1784	AMEX	HDMV	Thu, Sep 28, 2023	27.06	27.09	27.02	27.03
1783	AMEX	HDMV	Wed, Sep 27, 2023	27.08	27.08	26.80	26.94
1782	AMEX	HDMV	Tue, Sep 26, 2023	27.14	27.14	27.05	27.05
1781	AMEX	HDMV	Mon, Sep 25, 2023	27.22	27.30	27.22	27.29
1780	AMEX	HDMV	Fri, Sep 22, 2023	27.46	27.48	27.39	27.39
1779	AMEX	HDMV	Thu, Sep 21, 2023	27.74	27.74	27.69	27.42
1778	AMEX	HDMV	Wed, Sep 20, 2023	28.32	28.32	28.07	28.07
1777	AMEX	HDMV	Tue, Sep 19, 2023	28.14	28.14	28.07	28.11
1776	AMEX	HDMV	Mon, Sep 18, 2023	28.05	28.10	28.04	28.10
1775	AMEX	HDMV	Fri, Sep 15, 2023	28.26	28.26	28.14	28.14
1774	AMEX	HDMV	Thu, Sep 14, 2023	28.09	28.12	28.06	28.12
1773	AMEX	HDMV	Wed, Sep 13, 2023	27.93	27.93	27.81	27.81
1772	AMEX	HDMV	Tue, Sep 12, 2023	27.86	27.95	27.86	27.90
1771	AMEX	HDMV	Mon, Sep 11, 2023	27.89	27.99	27.89	27.96
1770	AMEX	HDMV	Fri, Sep 8, 2023	27.79	27.80	27.70	27.75
1769	AMEX	HDMV	Thu, Sep 7, 2023	27.76	27.82	27.76	27.79
1768	AMEX	HDMV	Wed, Sep 6, 2023	27.86	27.86	27.61	27.66
1767	AMEX	HDMV	Tue, Sep 5, 2023	27.90	27.90	27.83	27.88
1766	AMEX	HDMV	Fri, Sep 1, 2023	28.28	28.28	28.12	28.16
1765	AMEX	HDMV	Thu, Aug 31, 2023	28.25	28.30	28.19	28.21
1764	AMEX	HDMV	Wed, Aug 30, 2023	28.29	28.33	28.20	28.25
1763	AMEX	HDMV	Tue, Aug 29, 2023	28.12	28.26	28.12	28.26
1762	AMEX	HDMV	Mon, Aug 28, 2023	27.96	27.98	27.91	27.98
1761	AMEX	HDMV	Fri, Aug 25, 2023	27.88	27.88	27.64	27.80
1760	AMEX	HDMV	Thu, Aug 24, 2023	27.77	27.77	27.59	27.59
1759	AMEX	HDMV	Wed, Aug 23, 2023	27.72	27.88	27.72	27.80
1758	AMEX	HDMV	Tue, Aug 22, 2023	27.59	27.59	27.51	27.51
1757	AMEX	HDMV	Mon, Aug 21, 2023	27.53	27.66	27.53	27.65
1756	AMEX	HDMV	Fri, Aug 18, 2023	27.53	27.67	27.53	27.64
1755	AMEX	HDMV	Thu, Aug 17, 2023	27.83	27.83	27.69	27.69
1754	AMEX	HDMV	Wed, Aug 16, 2023	27.96	28.01	27.80	27.82
1753	AMEX	HDMV	Tue, Aug 15, 2023	28.15	28.15	27.95	27.99
1752	AMEX	HDMV	Mon, Aug 14, 2023	28.26	28.33	28.22	28.28
1751	AMEX	HDMV	Fri, Aug 11, 2023	28.32	28.36	28.32	28.36
1750	AMEX	HDMV	Thu, Aug 10, 2023	28.77	28.77	28.49	28.51
1749	AMEX	HDMV	Wed, Aug 9, 2023	28.46	28.49	28.39	28.42
1748	AMEX	HDMV	Tue, Aug 8, 2023	28.13	28.44	28.13	28.44
1747	AMEX	HDMV	Mon, Aug 7, 2023	28.32	28.43	28.32	28.34
1746	AMEX	HDMV	Fri, Aug 4, 2023	28.26	28.42	28.19	28.19
1745	AMEX	HDMV	Thu, Aug 3, 2023	28.21	28.25	28.18	28.20
1744	AMEX	HDMV	Wed, Aug 2, 2023	28.35	28.36	28.32	28.32
1743	AMEX	HDMV	Tue, Aug 1, 2023	28.82	28.82	28.70	28.73
1742	AMEX	HDMV	Mon, Jul 31, 2023	29.13	29.13	29.01	29.02
1741	AMEX	HDMV	Fri, Jul 28, 2023	29.23	29.29	29.15	29.16
1740	AMEX	HDMV	Thu, Jul 27, 2023	29.07	29.07	28.95	28.95
1739	AMEX	HDMV	Wed, Jul 26, 2023	28.86	29.05	28.85	29.05
1738	AMEX	HDMV	Tue, Jul 25, 2023	28.85	28.89	28.80	28.84
1737	AMEX	HDMV	Mon, Jul 24, 2023	28.72	28.85	28.72	28.77
1736	AMEX	HDMV	Fri, Jul 21, 2023	28.83	28.88	28.83	28.84
1735	AMEX	HDMV	Thu, Jul 20, 2023	28.90	28.90	28.74	28.76
1734	AMEX	HDMV	Wed, Jul 19, 2023	28.93	28.93	28.83	28.86
1733	AMEX	HDMV	Tue, Jul 18, 2023	28.79	28.89	28.78	28.84
1732	AMEX	HDMV	Mon, Jul 17, 2023	28.84	28.85	28.81	28.84
1731	AMEX	HDMV	Fri, Jul 14, 2023	28.91	28.91	28.85	28.85
1730	AMEX	HDMV	Thu, Jul 13, 2023	28.82	28.97	28.82	28.97
1729	AMEX	HDMV	Wed, Jul 12, 2023	28.45	28.62	28.45	28.54
1728	AMEX	HDMV	Tue, Jul 11, 2023	27.99	28.14	27.99	28.13
1727	AMEX	HDMV	Mon, Jul 10, 2023	28.03	28.03	27.93	28.01
1726	AMEX	HDMV	Fri, Jul 7, 2023	27.86	28.07	27.86	27.97
1725	AMEX	HDMV	Thu, Jul 6, 2023	27.82	27.84	27.70	27.84
1724	AMEX	HDMV	Wed, Jul 5, 2023	28.27	28.27	28.11	28.14
1723	AMEX	HDMV	Mon, Jul 3, 2023	28.55	28.55	28.48	28.50
1722	AMEX	HDMV	Fri, Jun 30, 2023	28.82	28.82	28.49	28.50
1721	AMEX	HDMV	Thu, Jun 29, 2023	28.27	28.30	28.25	28.27
1720	AMEX	HDMV	Wed, Jun 28, 2023	28.45	28.48	28.43	28.46
1719	AMEX	HDMV	Tue, Jun 27, 2023	28.43	28.49	28.37	28.47
1718	AMEX	HDMV	Mon, Jun 26, 2023	28.61	28.68	28.60	28.30
1717	AMEX	HDMV	Fri, Jun 23, 2023	28.63	28.68	28.62	28.63
1716	AMEX	HDMV	Thu, Jun 22, 2023	28.95	28.97	28.92	28.94
1715	AMEX	HDMV	Wed, Jun 21, 2023	28.95	29.11	28.80	29.11
1714	AMEX	HDMV	Tue, Jun 20, 2023	28.98	29.04	28.96	29.00
1713	AMEX	HDMV	Fri, Jun 16, 2023	29.43	29.43	29.33	29.33
1712	AMEX	HDMV	Thu, Jun 15, 2023	29.26	29.34	29.26	29.34
1711	AMEX	HDMV	Wed, Jun 14, 2023	29.15	29.16	28.95	29.03
1710	AMEX	HDMV	Tue, Jun 13, 2023	29.01	29.04	28.93	28.94
1709	AMEX	HDMV	Mon, Jun 12, 2023	28.80	28.85	28.79	28.82
1708	AMEX	HDMV	Fri, Jun 9, 2023	28.84	28.84	28.80	28.80
1707	AMEX	HDMV	Thu, Jun 8, 2023	28.74	28.81	28.74	28.80
1706	AMEX	HDMV	Wed, Jun 7, 2023	28.65	28.67	28.55	28.56
1705	AMEX	HDMV	Tue, Jun 6, 2023	28.66	28.83	28.65	28.83
1704	AMEX	HDMV	Mon, Jun 5, 2023	28.72	28.73	28.64	28.64
1703	AMEX	HDMV	Fri, Jun 2, 2023	28.75	28.77	28.74	28.77
1702	AMEX	HDMV	Thu, Jun 1, 2023	28.39	28.62	28.39	28.60
1701	AMEX	HDMV	Wed, May 31, 2023	28.22	28.34	28.16	28.34
1700	AMEX	HDMV	Tue, May 30, 2023	28.58	28.58	28.45	28.45
1699	AMEX	HDMV	Fri, May 26, 2023	28.73	28.79	28.73	28.78
1698	AMEX	HDMV	Thu, May 25, 2023	28.64	28.68	28.55	28.65
1697	AMEX	HDMV	Wed, May 24, 2023	28.90	28.94	28.79	28.81
1696	AMEX	HDMV	Tue, May 23, 2023	29.14	29.14	29.03	29.03
1695	AMEX	HDMV	Mon, May 22, 2023	29.38	29.42	29.34	29.34
1694	AMEX	HDMV	Fri, May 19, 2023	29.24	29.32	29.24	29.28
1693	AMEX	HDMV	Thu, May 18, 2023	29.16	29.16	29.06	29.16
1692	AMEX	HDMV	Wed, May 17, 2023	29.31	29.36	29.21	29.34
1691	AMEX	HDMV	Tue, May 16, 2023	29.49	29.52	29.43	29.43
1690	AMEX	HDMV	Mon, May 15, 2023	29.53	29.67	29.53	29.65
1689	AMEX	HDMV	Fri, May 12, 2023	29.51	29.51	29.36	29.40
1688	AMEX	HDMV	Thu, May 11, 2023	29.44	29.53	29.44	29.51
1687	AMEX	HDMV	Wed, May 10, 2023	29.72	29.72	29.53	29.62
1686	AMEX	HDMV	Tue, May 9, 2023	29.66	29.76	29.66	29.71
1685	AMEX	HDMV	Mon, May 8, 2023	29.77	29.77	29.71	29.77
1684	AMEX	HDMV	Fri, May 5, 2023	29.63	29.84	29.63	29.79
1683	AMEX	HDMV	Thu, May 4, 2023	29.48	29.59	29.48	29.50
1682	AMEX	HDMV	Wed, May 3, 2023	29.38	29.58	29.38	29.42
1681	AMEX	HDMV	Tue, May 2, 2023	29.22	29.31	29.22	29.29
1680	AMEX	HDMV	Mon, May 1, 2023	29.61	29.61	29.54	29.54
1679	AMEX	HDMV	Fri, Apr 28, 2023	29.52	29.59	29.48	29.57
1678	AMEX	HDMV	Thu, Apr 27, 2023	29.43	29.62	29.39	29.62
1677	AMEX	HDMV	Wed, Apr 26, 2023	29.44	29.47	29.34	29.35
1676	AMEX	HDMV	Tue, Apr 25, 2023	29.35	29.35	29.23	29.23
1675	AMEX	HDMV	Mon, Apr 24, 2023	29.41	29.51	29.41	29.50
1674	AMEX	HDMV	Fri, Apr 21, 2023	29.37	29.44	29.30	29.40
1673	AMEX	HDMV	Thu, Apr 20, 2023	29.24	29.33	29.20	29.24
1672	AMEX	HDMV	Wed, Apr 19, 2023	29.22	29.22	29.17	29.17
1671	AMEX	HDMV	Tue, Apr 18, 2023	29.18	29.18	29.09	29.16
1670	AMEX	HDMV	Mon, Apr 17, 2023	29.08	29.11	28.99	29.05
1669	AMEX	HDMV	Fri, Apr 14, 2023	29.13	29.13	28.95	29.03
1668	AMEX	HDMV	Thu, Apr 13, 2023	29.16	29.35	29.16	29.29
1667	AMEX	HDMV	Wed, Apr 12, 2023	29.09	29.11	29.01	29.01
1666	AMEX	HDMV	Tue, Apr 11, 2023	28.99	29.00	28.91	28.93
1665	AMEX	HDMV	Mon, Apr 10, 2023	28.88	28.91	28.78	28.89
1664	AMEX	HDMV	Thu, Apr 6, 2023	29.00	29.09	29.00	29.02
1663	AMEX	HDMV	Wed, Apr 5, 2023	28.85	28.93	28.80	28.82
1662	AMEX	HDMV	Tue, Apr 4, 2023	28.79	28.92	28.79	28.86
1661	AMEX	HDMV	Mon, Apr 3, 2023	28.69	28.73	28.60	28.73
1660	AMEX	HDMV	Fri, Mar 31, 2023	28.54	28.57	28.49	28.49
1659	AMEX	HDMV	Thu, Mar 30, 2023	28.38	28.46	28.38	28.43
1658	AMEX	HDMV	Wed, Mar 29, 2023	28.30	28.34	28.26	28.29
1657	AMEX	HDMV	Tue, Mar 28, 2023	28.11	28.15	28.09	28.14
1656	AMEX	HDMV	Mon, Mar 27, 2023	28.01	28.08	28.01	28.08
1655	AMEX	HDMV	Fri, Mar 24, 2023	27.75	27.85	27.70	27.81
1654	AMEX	HDMV	Thu, Mar 23, 2023	28.01	28.25	27.99	27.85
1653	AMEX	HDMV	Wed, Mar 22, 2023	28.02	28.13	27.97	27.97
1652	AMEX	HDMV	Tue, Mar 21, 2023	27.93	27.93	27.83	27.89
1651	AMEX	HDMV	Mon, Mar 20, 2023	27.65	27.80	27.60	27.71
1650	AMEX	HDMV	Fri, Mar 17, 2023	27.48	27.53	27.43	27.44
1649	AMEX	HDMV	Thu, Mar 16, 2023	27.16	27.65	27.16	27.65
1648	AMEX	HDMV	Wed, Mar 15, 2023	27.02	27.23	27.02	27.21
1647	AMEX	HDMV	Tue, Mar 14, 2023	27.59	27.68	27.57	27.66
1646	AMEX	HDMV	Mon, Mar 13, 2023	27.43	27.56	27.35	27.35
1645	AMEX	HDMV	Fri, Mar 10, 2023	27.76	27.76	27.51	27.54
1644	AMEX	HDMV	Thu, Mar 9, 2023	27.79	27.89	27.63	27.63
1643	AMEX	HDMV	Wed, Mar 8, 2023	27.76	27.76	27.67	27.75
1642	AMEX	HDMV	Tue, Mar 7, 2023	27.73	27.73	27.54	27.54
1641	AMEX	HDMV	Mon, Mar 6, 2023	27.99	27.99	27.90	27.94
1640	AMEX	HDMV	Fri, Mar 3, 2023	27.76	27.96	27.76	27.96
1639	AMEX	HDMV	Thu, Mar 2, 2023	27.69	27.75	27.69	27.75
1638	AMEX	HDMV	Wed, Mar 1, 2023	27.83	27.86	27.70	27.74
1637	AMEX	HDMV	Tue, Feb 28, 2023	27.69	27.82	27.65	27.65
1636	AMEX	HDMV	Mon, Feb 27, 2023	27.81	27.89	27.81	27.88
1635	AMEX	HDMV	Fri, Feb 24, 2023	27.60	27.65	27.59	27.63
1634	AMEX	HDMV	Thu, Feb 23, 2023	27.91	27.94	27.75	27.91
1633	AMEX	HDMV	Wed, Feb 22, 2023	27.95	28.02	27.88	27.88
1632	AMEX	HDMV	Tue, Feb 21, 2023	28.06	28.06	27.95	27.96
1631	AMEX	HDMV	Fri, Feb 17, 2023	28.04	28.14	28.00	28.14
1630	AMEX	HDMV	Thu, Feb 16, 2023	28.08	28.08	27.97	27.97
1629	AMEX	HDMV	Wed, Feb 15, 2023	27.97	28.06	27.97	28.06
1628	AMEX	HDMV	Tue, Feb 14, 2023	28.30	28.43	28.17	28.24
1627	AMEX	HDMV	Mon, Feb 13, 2023	28.21	28.27	28.20	28.27
1626	AMEX	HDMV	Fri, Feb 10, 2023	28.13	28.13	28.07	28.11
1625	AMEX	HDMV	Thu, Feb 9, 2023	28.10	28.13	28.07	28.07
1624	AMEX	HDMV	Wed, Feb 8, 2023	28.22	28.25	28.11	28.14
1623	AMEX	HDMV	Tue, Feb 7, 2023	27.99	28.29	27.99	28.25
1622	AMEX	HDMV	Mon, Feb 6, 2023	28.10	28.14	28.04	28.10
1621	AMEX	HDMV	Fri, Feb 3, 2023	28.46	28.46	28.27	28.32
1620	AMEX	HDMV	Thu, Feb 2, 2023	28.71	28.73	28.61	28.62
1619	AMEX	HDMV	Wed, Feb 1, 2023	28.58	28.82	28.53	28.82
1618	AMEX	HDMV	Tue, Jan 31, 2023	28.47	28.73	28.47	28.73
1617	AMEX	HDMV	Mon, Jan 30, 2023	28.58	28.66	28.52	28.52
1616	AMEX	HDMV	Fri, Jan 27, 2023	28.55	28.64	28.55	28.58
1615	AMEX	HDMV	Thu, Jan 26, 2023	28.61	28.69	28.58	28.63
1614	AMEX	HDMV	Wed, Jan 25, 2023	28.53	28.72	28.53	28.68
1613	AMEX	HDMV	Tue, Jan 24, 2023	28.42	28.55	28.39	28.50
1612	AMEX	HDMV	Mon, Jan 23, 2023	28.39	28.49	28.35	28.47
1611	AMEX	HDMV	Fri, Jan 20, 2023	28.31	28.45	28.30	28.43
1610	AMEX	HDMV	Thu, Jan 19, 2023	28.22	28.33	28.15	28.25
1609	AMEX	HDMV	Wed, Jan 18, 2023	28.44	28.44	28.16	28.16
1608	AMEX	HDMV	Tue, Jan 17, 2023	28.30	28.31	28.26	28.28
1607	AMEX	HDMV	Fri, Jan 13, 2023	28.19	28.24	28.14	28.19
1606	AMEX	HDMV	Thu, Jan 12, 2023	27.84	28.11	27.84	28.11
1605	AMEX	HDMV	Wed, Jan 11, 2023	27.68	27.72	27.65	27.71
1604	AMEX	HDMV	Tue, Jan 10, 2023	27.63	27.69	27.63	27.69
1603	AMEX	HDMV	Mon, Jan 9, 2023	27.83	27.86	27.60	27.66
1602	AMEX	HDMV	Fri, Jan 6, 2023	27.42	27.71	27.42	27.71
1601	AMEX	HDMV	Thu, Jan 5, 2023	27.21	27.26	27.21	27.25
1600	AMEX	HDMV	Wed, Jan 4, 2023	27.46	27.56	27.44	27.50
1599	AMEX	HDMV	Tue, Jan 3, 2023	27.34	27.34	27.22	27.26
1598	AMEX	HDMV	Fri, Dec 30, 2022	27.21	27.31	27.14	27.16
1597	AMEX	HDMV	Thu, Dec 29, 2022	27.28	27.41	27.28	27.41
1596	AMEX	HDMV	Wed, Dec 28, 2022	27.33	27.33	27.05	27.05
1595	AMEX	HDMV	Tue, Dec 27, 2022	27.17	27.29	27.17	27.26
1594	AMEX	HDMV	Fri, Dec 23, 2022	27.18	27.21	27.13	27.21
1593	AMEX	HDMV	Thu, Dec 22, 2022	27.24	27.27	27.10	27.14
1592	AMEX	HDMV	Wed, Dec 21, 2022	27.22	27.40	27.22	27.34
1591	AMEX	HDMV	Tue, Dec 20, 2022	27.24	27.24	27.11	27.11
1590	AMEX	HDMV	Mon, Dec 19, 2022	27.08	27.08	26.90	26.95
1589	AMEX	HDMV	Fri, Dec 16, 2022	26.83	26.93	26.79	26.88
1588	AMEX	HDMV	Thu, Dec 15, 2022	27.09	27.13	27.01	27.05
1587	AMEX	HDMV	Wed, Dec 14, 2022	27.63	27.64	27.40	27.55
1586	AMEX	HDMV	Tue, Dec 13, 2022	27.58	27.58	27.52	27.55
1585	AMEX	HDMV	Mon, Dec 12, 2022	27.07	27.17	27.07	27.17
1584	AMEX	HDMV	Fri, Dec 9, 2022	27.33	27.33	27.14	27.14
1583	AMEX	HDMV	Thu, Dec 8, 2022	27.09	27.11	27.07	27.10
1582	AMEX	HDMV	Wed, Dec 7, 2022	27.04	27.04	26.94	26.94
1581	AMEX	HDMV	Tue, Dec 6, 2022	26.93	26.99	26.85	26.93
1580	AMEX	HDMV	Mon, Dec 5, 2022	27.10	27.10	26.85	26.91
1579	AMEX	HDMV	Fri, Dec 2, 2022	27.25	27.27	27.22	27.22
1578	AMEX	HDMV	Thu, Dec 1, 2022	27.37	27.42	27.35	27.39
1577	AMEX	HDMV	Wed, Nov 30, 2022	26.93	27.13	26.82	27.11
1576	AMEX	HDMV	Tue, Nov 29, 2022	26.82	26.87	26.82	26.84
1575	AMEX	HDMV	Mon, Nov 28, 2022	26.94	26.94	26.76	26.76
1574	AMEX	HDMV	Fri, Nov 25, 2022	27.07	27.07	27.03	27.04
1573	AMEX	HDMV	Wed, Nov 23, 2022	26.84	26.95	26.79	26.91
1572	AMEX	HDMV	Tue, Nov 22, 2022	26.64	26.72	26.62	26.72
1571	AMEX	HDMV	Mon, Nov 21, 2022	26.46	26.49	26.39	26.49
1570	AMEX	HDMV	Fri, Nov 18, 2022	26.58	26.59	26.54	26.55
1569	AMEX	HDMV	Thu, Nov 17, 2022	26.53	26.58	26.51	26.54
1568	AMEX	HDMV	Wed, Nov 16, 2022	26.48	26.50	26.44	26.49
1567	AMEX	HDMV	Tue, Nov 15, 2022	26.60	26.60	26.35	26.43
1566	AMEX	HDMV	Mon, Nov 14, 2022	26.41	26.41	26.28	26.28
1565	AMEX	HDMV	Fri, Nov 11, 2022	26.30	26.49	26.25	26.37
1564	AMEX	HDMV	Thu, Nov 10, 2022	25.89	26.14	25.89	26.14
1563	AMEX	HDMV	Wed, Nov 9, 2022	25.29	25.29	25.02	25.06
1562	AMEX	HDMV	Tue, Nov 8, 2022	25.33	25.33	25.15	25.28
1561	AMEX	HDMV	Mon, Nov 7, 2022	25.06	25.12	25.05	25.08
1560	AMEX	HDMV	Fri, Nov 4, 2022	24.92	25.04	24.82	25.04
1559	AMEX	HDMV	Thu, Nov 3, 2022	24.42	24.43	24.38	24.38
1558	AMEX	HDMV	Wed, Nov 2, 2022	24.86	25.05	24.57	24.57
1557	AMEX	HDMV	Tue, Nov 1, 2022	24.68	24.72	24.68	24.72
1556	AMEX	HDMV	Mon, Oct 31, 2022	24.53	24.63	24.53	24.57
1555	AMEX	HDMV	Fri, Oct 28, 2022	24.72	24.79	24.69	24.79
1554	AMEX	HDMV	Thu, Oct 27, 2022	24.79	24.79	24.53	24.53
1553	AMEX	HDMV	Wed, Oct 26, 2022	24.56	24.80	24.56	24.70
1552	AMEX	HDMV	Tue, Oct 25, 2022	24.26	24.48	24.26	24.47
1551	AMEX	HDMV	Mon, Oct 24, 2022	24.01	24.08	24.01	24.05
1550	AMEX	HDMV	Fri, Oct 21, 2022	23.81	24.22	23.81	24.21
1549	AMEX	HDMV	Thu, Oct 20, 2022	24.25	24.30	24.06	24.07
1548	AMEX	HDMV	Wed, Oct 19, 2022	24.22	24.22	24.02	24.10
1547	AMEX	HDMV	Tue, Oct 18, 2022	24.40	24.40	24.21	24.31
1546	AMEX	HDMV	Mon, Oct 17, 2022	24.32	24.36	24.31	24.31
1545	AMEX	HDMV	Fri, Oct 14, 2022	23.96	23.96	23.86	23.86
1544	AMEX	HDMV	Thu, Oct 13, 2022	23.64	24.24	23.64	24.23
1543	AMEX	HDMV	Wed, Oct 12, 2022	24.05	24.05	23.99	24.01
1542	AMEX	HDMV	Tue, Oct 11, 2022	24.26	24.31	24.18	24.20
1541	AMEX	HDMV	Mon, Oct 10, 2022	24.27	24.32	24.26	24.30
1540	AMEX	HDMV	Fri, Oct 7, 2022	24.62	24.62	24.41	24.41
1539	AMEX	HDMV	Thu, Oct 6, 2022	24.86	24.86	24.71	24.73
1538	AMEX	HDMV	Wed, Oct 5, 2022	24.63	25.22	24.63	25.12
1537	AMEX	HDMV	Tue, Oct 4, 2022	25.29	25.36	25.29	25.36
1536	AMEX	HDMV	Mon, Oct 3, 2022	24.62	24.80	24.62	24.79
1535	AMEX	HDMV	Fri, Sep 30, 2022	24.63	24.76	24.53	24.53
1534	AMEX	HDMV	Thu, Sep 29, 2022	24.52	24.61	24.51	24.61
1533	AMEX	HDMV	Wed, Sep 28, 2022	24.41	24.81	24.34	24.77
1532	AMEX	HDMV	Tue, Sep 27, 2022	24.77	24.77	24.49	24.52
1531	AMEX	HDMV	Mon, Sep 26, 2022	24.93	24.95	24.74	24.79
1530	AMEX	HDMV	Fri, Sep 23, 2022	25.36	25.36	25.19	25.29
1529	AMEX	HDMV	Thu, Sep 22, 2022	26.11	26.28	26.02	25.76
1528	AMEX	HDMV	Wed, Sep 21, 2022	26.30	26.35	26.10	26.10
1527	AMEX	HDMV	Tue, Sep 20, 2022	26.45	26.45	26.28	26.39
1526	AMEX	HDMV	Mon, Sep 19, 2022	26.64	26.73	26.64	26.72
1525	AMEX	HDMV	Fri, Sep 16, 2022	26.58	26.71	26.57	26.69
1524	AMEX	HDMV	Thu, Sep 15, 2022	26.66	26.75	26.59	26.62
1523	AMEX	HDMV	Wed, Sep 14, 2022	26.76	26.81	26.75	26.75
1522	AMEX	HDMV	Tue, Sep 13, 2022	27.04	27.04	26.72	26.72
1521	AMEX	HDMV	Mon, Sep 12, 2022	27.43	27.43	27.35	27.35
1520	AMEX	HDMV	Fri, Sep 9, 2022	27.11	27.15	27.09	27.15
1519	AMEX	HDMV	Thu, Sep 8, 2022	26.66	26.70	26.56	26.70
1518	AMEX	HDMV	Wed, Sep 7, 2022	26.44	26.71	26.44	26.71
1517	AMEX	HDMV	Tue, Sep 6, 2022	26.72	26.72	26.54	26.54
1516	AMEX	HDMV	Fri, Sep 2, 2022	27.00	27.11	26.73	26.75
1515	AMEX	HDMV	Thu, Sep 1, 2022	26.83	26.93	26.83	26.93
1514	AMEX	HDMV	Wed, Aug 31, 2022	27.25	27.25	27.05	27.05
1513	AMEX	HDMV	Tue, Aug 30, 2022	27.32	27.32	27.25	27.25
1512	AMEX	HDMV	Mon, Aug 29, 2022	27.37	27.46	27.33	27.36
1511	AMEX	HDMV	Fri, Aug 26, 2022	27.87	27.87	27.42	27.42
1510	AMEX	HDMV	Thu, Aug 25, 2022	27.81	27.91	27.81	27.91
1509	AMEX	HDMV	Wed, Aug 24, 2022	27.74	27.74	27.71	27.71
1508	AMEX	HDMV	Tue, Aug 23, 2022	27.85	27.85	27.74	27.78
1507	AMEX	HDMV	Mon, Aug 22, 2022	27.98	27.98	27.92	27.96
1506	AMEX	HDMV	Fri, Aug 19, 2022	28.16	28.16	28.09	28.11
1505	AMEX	HDMV	Thu, Aug 18, 2022	28.40	28.52	28.40	28.40
1504	AMEX	HDMV	Wed, Aug 17, 2022	28.49	28.56	28.42	28.51
1503	AMEX	HDMV	Tue, Aug 16, 2022	28.44	28.69	28.44	28.59
1502	AMEX	HDMV	Mon, Aug 15, 2022	28.53	28.59	28.53	28.59
1501	AMEX	HDMV	Fri, Aug 12, 2022	28.61	28.70	28.61	28.70
1500	AMEX	HDMV	Thu, Aug 11, 2022	28.73	28.77	28.60	28.60
1499	AMEX	HDMV	Wed, Aug 10, 2022	28.67	28.67	28.62	28.66
1498	AMEX	HDMV	Tue, Aug 9, 2022	28.23	28.24	28.12	28.18
1497	AMEX	HDMV	Mon, Aug 8, 2022	28.33	28.33	28.18	28.18
1496	AMEX	HDMV	Fri, Aug 5, 2022	28.09	28.20	28.07	28.20
1495	AMEX	HDMV	Thu, Aug 4, 2022	28.34	28.36	28.33	28.33
1494	AMEX	HDMV	Wed, Aug 3, 2022	28.19	28.28	28.19	28.28
1493	AMEX	HDMV	Tue, Aug 2, 2022	28.52	28.52	28.32	28.32
1492	AMEX	HDMV	Mon, Aug 1, 2022	28.58	28.59	28.57	28.59
1491	AMEX	HDMV	Fri, Jul 29, 2022	28.39	28.54	28.39	28.54
1490	AMEX	HDMV	Thu, Jul 28, 2022	28.21	28.40	28.21	28.40
1489	AMEX	HDMV	Wed, Jul 27, 2022	28.01	28.27	28.00	28.27
1488	AMEX	HDMV	Tue, Jul 26, 2022	27.93	28.01	27.88	27.90
1487	AMEX	HDMV	Mon, Jul 25, 2022	28.11	28.11	28.03	28.09
1486	AMEX	HDMV	Fri, Jul 22, 2022	28.04	28.09	27.85	27.90
1485	AMEX	HDMV	Thu, Jul 21, 2022	27.73	27.86	27.73	27.86
1484	AMEX	HDMV	Wed, Jul 20, 2022	27.86	27.86	27.68	27.72
1483	AMEX	HDMV	Tue, Jul 19, 2022	27.92	27.92	27.88	27.88
1482	AMEX	HDMV	Mon, Jul 18, 2022	27.71	27.77	27.48	27.54
1481	AMEX	HDMV	Fri, Jul 15, 2022	27.48	27.48	27.46	27.46
1480	AMEX	HDMV	Thu, Jul 14, 2022	27.08	27.26	27.08	27.24
1479	AMEX	HDMV	Wed, Jul 13, 2022	27.46	27.67	27.46	27.57
1478	AMEX	HDMV	Tue, Jul 12, 2022	27.57	27.73	27.56	27.56
1477	AMEX	HDMV	Mon, Jul 11, 2022	27.60	27.60	27.51	27.51
1476	AMEX	HDMV	Fri, Jul 8, 2022	27.84	27.86	27.76	27.81
1475	AMEX	HDMV	Thu, Jul 7, 2022	27.75	27.77	27.73	27.76
1474	AMEX	HDMV	Wed, Jul 6, 2022	27.48	27.57	27.45	27.53
1473	AMEX	HDMV	Tue, Jul 5, 2022	27.39	27.57	27.27	27.57
1472	AMEX	HDMV	Fri, Jul 1, 2022	27.63	27.89	27.63	27.89
1471	AMEX	HDMV	Thu, Jun 30, 2022	27.61	27.84	27.61	27.77
1470	AMEX	HDMV	Wed, Jun 29, 2022	27.91	27.93	27.84	27.88
1469	AMEX	HDMV	Tue, Jun 28, 2022	28.13	28.13	27.91	27.91
1468	AMEX	HDMV	Mon, Jun 27, 2022	28.04	28.08	27.97	27.97
1467	AMEX	HDMV	Fri, Jun 24, 2022	27.94	28.03	27.93	28.03
1466	AMEX	HDMV	Thu, Jun 23, 2022	28.02	28.07	27.92	27.56
1465	AMEX	HDMV	Wed, Jun 22, 2022	27.90	28.09	27.89	27.98
1464	AMEX	HDMV	Tue, Jun 21, 2022	28.10	28.15	27.97	28.00
1463	AMEX	HDMV	Fri, Jun 17, 2022	27.91	27.96	27.79	27.87
1462	AMEX	HDMV	Thu, Jun 16, 2022	27.86	28.02	27.84	27.94
1461	AMEX	HDMV	Wed, Jun 15, 2022	27.99	28.21	27.77	28.14
1460	AMEX	HDMV	Tue, Jun 14, 2022	27.98	28.02	27.77	27.83
1459	AMEX	HDMV	Mon, Jun 13, 2022	28.18	28.28	28.05	28.05
1458	AMEX	HDMV	Fri, Jun 10, 2022	28.47	28.56	28.46	28.53
1457	AMEX	HDMV	Thu, Jun 9, 2022	29.18	29.18	28.87	28.87
1456	AMEX	HDMV	Wed, Jun 8, 2022	29.34	29.34	29.25	29.25
1455	AMEX	HDMV	Tue, Jun 7, 2022	29.38	29.64	29.38	29.63
1454	AMEX	HDMV	Mon, Jun 6, 2022	29.83	29.83	29.64	29.64
1453	AMEX	HDMV	Fri, Jun 3, 2022	29.61	29.66	29.56	29.58
1452	AMEX	HDMV	Thu, Jun 2, 2022	29.69	29.95	29.69	29.94
1451	AMEX	HDMV	Wed, Jun 1, 2022	29.71	29.72	29.56	29.63
1450	AMEX	HDMV	Tue, May 31, 2022	29.79	29.90	29.73	29.73
1449	AMEX	HDMV	Fri, May 27, 2022	30.12	30.17	30.10	30.17
1448	AMEX	HDMV	Thu, May 26, 2022	29.93	30.05	29.93	30.03
1447	AMEX	HDMV	Wed, May 25, 2022	29.77	29.95	29.76	29.86
1446	AMEX	HDMV	Tue, May 24, 2022	29.83	29.96	29.77	29.88
1445	AMEX	HDMV	Mon, May 23, 2022	29.91	29.96	29.89	29.91
1444	AMEX	HDMV	Fri, May 20, 2022	29.64	29.65	29.42	29.65
1443	AMEX	HDMV	Thu, May 19, 2022	29.36	29.57	29.36	29.47
1442	AMEX	HDMV	Wed, May 18, 2022	29.52	29.53	29.16	29.16
1441	AMEX	HDMV	Tue, May 17, 2022	29.54	29.64	29.49	29.60
1440	AMEX	HDMV	Mon, May 16, 2022	29.23	29.43	29.23	29.37
1439	AMEX	HDMV	Fri, May 13, 2022	29.05	29.25	29.05	29.18
1438	AMEX	HDMV	Thu, May 12, 2022	28.84	28.92	28.47	28.84
1437	AMEX	HDMV	Wed, May 11, 2022	29.05	29.35	28.85	28.85
1436	AMEX	HDMV	Tue, May 10, 2022	29.15	29.18	28.86	29.01
1435	AMEX	HDMV	Mon, May 9, 2022	28.89	28.97	28.81	28.86
1434	AMEX	HDMV	Fri, May 6, 2022	29.39	29.40	29.16	29.29
1433	AMEX	HDMV	Thu, May 5, 2022	29.96	29.96	29.32	29.47
1432	AMEX	HDMV	Wed, May 4, 2022	29.90	30.44	29.86	30.44
1431	AMEX	HDMV	Tue, May 3, 2022	29.87	30.02	29.87	29.93
1430	AMEX	HDMV	Mon, May 2, 2022	29.74	29.83	29.51	29.75
1429	AMEX	HDMV	Fri, Apr 29, 2022	30.25	30.25	29.83	29.83
1428	AMEX	HDMV	Thu, Apr 28, 2022	30.05	30.22	29.86	30.10
1427	AMEX	HDMV	Wed, Apr 27, 2022	29.87	30.05	29.86	29.90
1426	AMEX	HDMV	Tue, Apr 26, 2022	30.25	30.25	29.81	29.81
1425	AMEX	HDMV	Mon, Apr 25, 2022	30.18	30.31	30.06	30.31
1424	AMEX	HDMV	Fri, Apr 22, 2022	30.43	30.43	30.21	30.21
1423	AMEX	HDMV	Thu, Apr 21, 2022	30.89	30.89	30.38	30.39
1422	AMEX	HDMV	Wed, Apr 20, 2022	30.76	30.76	30.67	30.68
1421	AMEX	HDMV	Tue, Apr 19, 2022	30.36	30.43	30.33	30.43
1420	AMEX	HDMV	Mon, Apr 18, 2022	30.55	30.62	30.25	30.26
1419	AMEX	HDMV	Thu, Apr 14, 2022	30.76	30.76	30.60	30.61
1418	AMEX	HDMV	Wed, Apr 13, 2022	30.48	30.72	30.48	30.71
1417	AMEX	HDMV	Tue, Apr 12, 2022	30.70	30.70	30.52	30.52
1416	AMEX	HDMV	Mon, Apr 11, 2022	30.88	30.89	30.68	30.71
1415	AMEX	HDMV	Fri, Apr 8, 2022	30.88	30.97	30.85	30.85
1414	AMEX	HDMV	Thu, Apr 7, 2022	30.79	30.85	30.69	30.79
1413	AMEX	HDMV	Wed, Apr 6, 2022	30.64	30.82	30.64	30.67
1412	AMEX	HDMV	Tue, Apr 5, 2022	30.91	31.07	30.73	30.74
1411	AMEX	HDMV	Mon, Apr 4, 2022	30.89	31.04	30.88	31.04
1410	AMEX	HDMV	Fri, Apr 1, 2022	30.83	31.04	30.78	31.04
1409	AMEX	HDMV	Thu, Mar 31, 2022	30.86	30.86	30.63	30.63
1408	AMEX	HDMV	Wed, Mar 30, 2022	31.03	31.18	30.98	31.06
1407	AMEX	HDMV	Tue, Mar 29, 2022	31.09	31.11	30.92	31.11
1406	AMEX	HDMV	Mon, Mar 28, 2022	30.69	30.75	30.56	30.74
1405	AMEX	HDMV	Fri, Mar 25, 2022	30.65	30.79	30.59	30.78
1404	AMEX	HDMV	Thu, Mar 24, 2022	30.49	30.60	30.49	30.57
1403	AMEX	HDMV	Wed, Mar 23, 2022	30.38	30.45	30.31	30.31
1402	AMEX	HDMV	Tue, Mar 22, 2022	30.67	30.74	30.67	30.74
1401	AMEX	HDMV	Mon, Mar 21, 2022	30.75	30.77	30.55	30.64
1400	AMEX	HDMV	Fri, Mar 18, 2022	30.44	30.79	30.44	30.79
1399	AMEX	HDMV	Thu, Mar 17, 2022	30.38	30.67	30.30	30.55
1398	AMEX	HDMV	Wed, Mar 16, 2022	30.27	30.46	29.97	30.46
1397	AMEX	HDMV	Tue, Mar 15, 2022	29.76	29.94	29.73	29.92
1396	AMEX	HDMV	Mon, Mar 14, 2022	29.66	29.81	29.58	29.59
1395	AMEX	HDMV	Fri, Mar 11, 2022	29.72	29.74	29.32	29.32
1394	AMEX	HDMV	Thu, Mar 10, 2022	29.52	29.66	29.49	29.57
1393	AMEX	HDMV	Wed, Mar 9, 2022	29.66	29.91	29.66	29.73
1392	AMEX	HDMV	Tue, Mar 8, 2022	28.88	29.34	28.70	28.92
1391	AMEX	HDMV	Mon, Mar 7, 2022	29.27	29.27	28.72	28.80
1390	AMEX	HDMV	Fri, Mar 4, 2022	29.33	29.43	29.33	29.43
1389	AMEX	HDMV	Thu, Mar 3, 2022	30.09	30.09	29.80	29.84
1388	AMEX	HDMV	Wed, Mar 2, 2022	30.04	30.23	30.04	30.19
1387	AMEX	HDMV	Tue, Mar 1, 2022	30.30	30.33	30.03	30.12
1386	AMEX	HDMV	Mon, Feb 28, 2022	30.46	30.68	30.35	30.52
1385	AMEX	HDMV	Fri, Feb 25, 2022	30.45	30.86	30.45	30.86
1384	AMEX	HDMV	Thu, Feb 24, 2022	29.92	30.41	29.87	30.41
1383	AMEX	HDMV	Wed, Feb 23, 2022	31.13	31.13	30.72	30.72
1382	AMEX	HDMV	Tue, Feb 22, 2022	31.01	31.06	30.91	30.91
1381	AMEX	HDMV	Fri, Feb 18, 2022	31.40	31.40	31.24	31.25
1380	AMEX	HDMV	Thu, Feb 17, 2022	31.37	31.48	31.24	31.26
1379	AMEX	HDMV	Wed, Feb 16, 2022	31.45	31.70	31.45	31.63
1378	AMEX	HDMV	Tue, Feb 15, 2022	31.41	31.51	31.41	31.51
1377	AMEX	HDMV	Mon, Feb 14, 2022	31.03	31.15	30.99	31.10
1376	AMEX	HDMV	Fri, Feb 11, 2022	31.45	31.54	31.11	31.13
1375	AMEX	HDMV	Thu, Feb 10, 2022	31.44	31.78	31.42	31.42
1374	AMEX	HDMV	Wed, Feb 9, 2022	31.74	31.80	31.72	31.75
1373	AMEX	HDMV	Tue, Feb 8, 2022	31.39	31.56	31.39	31.56
1372	AMEX	HDMV	Mon, Feb 7, 2022	31.42	31.42	31.27	31.32
1371	AMEX	HDMV	Fri, Feb 4, 2022	31.18	31.37	31.12	31.27
1370	AMEX	HDMV	Thu, Feb 3, 2022	31.51	31.51	31.26	31.26
1369	AMEX	HDMV	Wed, Feb 2, 2022	31.54	31.57	31.50	31.53
1368	AMEX	HDMV	Tue, Feb 1, 2022	31.27	31.37	31.24	31.37
1367	AMEX	HDMV	Mon, Jan 31, 2022	31.01	31.21	30.96	31.21
1366	AMEX	HDMV	Fri, Jan 28, 2022	30.74	30.96	30.68	30.96
1365	AMEX	HDMV	Thu, Jan 27, 2022	31.00	31.13	30.88	30.91
1364	AMEX	HDMV	Wed, Jan 26, 2022	31.18	31.23	30.78	30.90
1363	AMEX	HDMV	Tue, Jan 25, 2022	31.02	31.27	30.99	31.21
1362	AMEX	HDMV	Mon, Jan 24, 2022	30.92	31.21	30.60	31.21
1361	AMEX	HDMV	Fri, Jan 21, 2022	31.53	31.57	31.32	31.32
1360	AMEX	HDMV	Thu, Jan 20, 2022	31.69	31.80	31.42	31.42
1359	AMEX	HDMV	Wed, Jan 19, 2022	31.71	31.82	31.57	31.57
1358	AMEX	HDMV	Tue, Jan 18, 2022	31.69	31.70	31.53	31.59
1357	AMEX	HDMV	Fri, Jan 14, 2022	32.03	32.03	31.88	32.02
1356	AMEX	HDMV	Thu, Jan 13, 2022	32.18	32.18	31.93	31.93
1355	AMEX	HDMV	Wed, Jan 12, 2022	32.04	32.07	32.00	32.07
1354	AMEX	HDMV	Tue, Jan 11, 2022	31.76	31.94	31.72	31.94
1353	AMEX	HDMV	Mon, Jan 10, 2022	31.54	31.65	31.44	31.63
1352	AMEX	HDMV	Fri, Jan 7, 2022	31.67	31.81	31.67	31.79
1351	AMEX	HDMV	Thu, Jan 6, 2022	31.78	31.78	31.58	31.58
1350	AMEX	HDMV	Wed, Jan 5, 2022	32.13	32.13	31.75	31.75
1349	AMEX	HDMV	Tue, Jan 4, 2022	32.06	32.07	31.92	31.97
1348	AMEX	HDMV	Mon, Jan 3, 2022	31.84	31.92	31.83	31.87
1347	AMEX	HDMV	Fri, Dec 31, 2021	31.81	31.89	31.78	31.78
1346	AMEX	HDMV	Thu, Dec 30, 2021	31.92	31.92	31.77	31.77
1345	AMEX	HDMV	Wed, Dec 29, 2021	31.86	31.90	31.86	31.90
1344	AMEX	HDMV	Tue, Dec 28, 2021	31.88	31.88	31.81	31.81
1343	AMEX	HDMV	Mon, Dec 27, 2021	31.64	31.73	31.64	31.73
1342	AMEX	HDMV	Thu, Dec 23, 2021	31.57	31.63	31.56	31.63
1341	AMEX	HDMV	Wed, Dec 22, 2021	31.31	31.60	31.31	31.49
1340	AMEX	HDMV	Tue, Dec 21, 2021	31.31	31.45	31.29	31.43
1339	AMEX	HDMV	Mon, Dec 20, 2021	31.12	31.29	31.12	31.27
1338	AMEX	HDMV	Fri, Dec 17, 2021	31.31	31.38	31.21	31.21
1337	AMEX	HDMV	Thu, Dec 16, 2021	31.53	31.53	31.40	31.47
1336	AMEX	HDMV	Wed, Dec 15, 2021	31.14	31.41	31.12	31.41
1335	AMEX	HDMV	Tue, Dec 14, 2021	31.04	31.11	31.01	31.07
1334	AMEX	HDMV	Mon, Dec 13, 2021	31.21	31.24	31.15	31.15
1333	AMEX	HDMV	Fri, Dec 10, 2021	31.32	31.45	31.32	31.39
1332	AMEX	HDMV	Thu, Dec 9, 2021	31.30	31.30	31.19	31.24
1331	AMEX	HDMV	Wed, Dec 8, 2021	31.37	31.40	31.29	31.39
1330	AMEX	HDMV	Tue, Dec 7, 2021	31.30	31.40	31.28	31.37
1329	AMEX	HDMV	Mon, Dec 6, 2021	31.04	31.08	30.97	31.05
1328	AMEX	HDMV	Fri, Dec 3, 2021	30.85	30.85	30.63	30.75
1327	AMEX	HDMV	Thu, Dec 2, 2021	30.63	30.79	30.59	30.77
1326	AMEX	HDMV	Wed, Dec 1, 2021	30.90	31.00	30.45	30.45
1325	AMEX	HDMV	Tue, Nov 30, 2021	30.85	30.85	30.49	30.68
1324	AMEX	HDMV	Mon, Nov 29, 2021	30.94	31.05	30.92	30.97
1323	AMEX	HDMV	Fri, Nov 26, 2021	31.05	31.07	30.89	30.90
1322	AMEX	HDMV	Wed, Nov 24, 2021	31.23	31.34	31.21	31.31
1321	AMEX	HDMV	Tue, Nov 23, 2021	31.36	31.45	31.34	31.45
1320	AMEX	HDMV	Mon, Nov 22, 2021	31.56	31.63	31.45	31.45
1319	AMEX	HDMV	Fri, Nov 19, 2021	31.61	31.66	31.53	31.53
1318	AMEX	HDMV	Thu, Nov 18, 2021	31.78	31.80	31.73	31.75
1317	AMEX	HDMV	Wed, Nov 17, 2021	31.66	31.73	31.63	31.70
1316	AMEX	HDMV	Tue, Nov 16, 2021	31.84	31.84	31.58	31.58
1315	AMEX	HDMV	Mon, Nov 15, 2021	31.97	31.98	31.88	31.88
1314	AMEX	HDMV	Fri, Nov 12, 2021	31.93	31.97	31.93	31.94
1313	AMEX	HDMV	Thu, Nov 11, 2021	31.91	31.93	31.81	31.85
1312	AMEX	HDMV	Wed, Nov 10, 2021	32.10	32.12	31.81	31.83
1311	AMEX	HDMV	Tue, Nov 9, 2021	32.04	32.11	32.01	32.11
1310	AMEX	HDMV	Mon, Nov 8, 2021	32.17	32.17	32.06	32.13
1309	AMEX	HDMV	Fri, Nov 5, 2021	32.15	32.17	32.10	32.16
1308	AMEX	HDMV	Thu, Nov 4, 2021	32.17	32.22	32.12	32.21
1307	AMEX	HDMV	Wed, Nov 3, 2021	32.04	32.28	31.97	32.28
1306	AMEX	HDMV	Tue, Nov 2, 2021	31.94	32.03	31.94	31.99
1305	AMEX	HDMV	Mon, Nov 1, 2021	31.87	32.01	31.86	32.01
1304	AMEX	HDMV	Fri, Oct 29, 2021	31.63	31.74	31.63	31.73
1303	AMEX	HDMV	Thu, Oct 28, 2021	31.86	31.91	31.80	31.86
1302	AMEX	HDMV	Wed, Oct 27, 2021	31.75	31.78	31.63	31.63
1301	AMEX	HDMV	Tue, Oct 26, 2021	31.71	31.71	31.61	31.63
1300	AMEX	HDMV	Mon, Oct 25, 2021	31.57	31.61	31.54	31.57
1299	AMEX	HDMV	Fri, Oct 22, 2021	31.73	31.73	31.66	31.71
1298	AMEX	HDMV	Thu, Oct 21, 2021	31.60	31.60	31.48	31.54
1297	AMEX	HDMV	Wed, Oct 20, 2021	31.55	31.64	31.55	31.62
1296	AMEX	HDMV	Tue, Oct 19, 2021	31.40	31.53	31.40	31.48
1295	AMEX	HDMV	Mon, Oct 18, 2021	31.28	31.39	31.26	31.30
1294	AMEX	HDMV	Fri, Oct 15, 2021	31.42	31.53	31.41	31.49
1293	AMEX	HDMV	Thu, Oct 14, 2021	31.31	31.37	31.31	31.37
1292	AMEX	HDMV	Wed, Oct 13, 2021	31.04	31.20	31.04	31.19
1291	AMEX	HDMV	Tue, Oct 12, 2021	30.93	30.98	30.87	30.90
1290	AMEX	HDMV	Mon, Oct 11, 2021	31.01	31.06	30.80	30.80
1289	AMEX	HDMV	Fri, Oct 8, 2021	31.06	31.09	31.03	31.06
1288	AMEX	HDMV	Thu, Oct 7, 2021	31.16	31.21	31.12	31.12
1287	AMEX	HDMV	Wed, Oct 6, 2021	30.78	31.03	30.78	31.02
1286	AMEX	HDMV	Tue, Oct 5, 2021	31.07	31.11	30.98	30.98
1285	AMEX	HDMV	Mon, Oct 4, 2021	31.11	31.11	30.84	30.87
1284	AMEX	HDMV	Fri, Oct 1, 2021	30.86	31.07	30.86	31.01
1283	AMEX	HDMV	Thu, Sep 30, 2021	31.01	31.01	30.82	30.85
1282	AMEX	HDMV	Wed, Sep 29, 2021	31.06	31.12	30.90	30.90
1281	AMEX	HDMV	Tue, Sep 28, 2021	31.10	31.10	30.95	31.00
1280	AMEX	HDMV	Mon, Sep 27, 2021	31.49	31.63	31.49	31.55
1279	AMEX	HDMV	Fri, Sep 24, 2021	31.61	31.65	31.57	31.57
1278	AMEX	HDMV	Thu, Sep 23, 2021	31.99	31.99	31.95	31.99
1277	AMEX	HDMV	Wed, Sep 22, 2021	32.05	32.18	32.01	31.73
1276	AMEX	HDMV	Tue, Sep 21, 2021	32.03	32.14	31.97	31.97
1275	AMEX	HDMV	Mon, Sep 20, 2021	31.56	31.72	31.49	31.69
1274	AMEX	HDMV	Fri, Sep 17, 2021	32.25	32.25	32.05	32.14
1273	AMEX	HDMV	Thu, Sep 16, 2021	32.36	32.48	32.33	32.47
1272	AMEX	HDMV	Wed, Sep 15, 2021	32.34	32.48	32.32	32.48
1271	AMEX	HDMV	Tue, Sep 14, 2021	32.57	32.57	32.35	32.35
1270	AMEX	HDMV	Mon, Sep 13, 2021	32.57	32.60	32.49	32.57
1269	AMEX	HDMV	Fri, Sep 10, 2021	32.59	32.59	32.37	32.37
1268	AMEX	HDMV	Thu, Sep 9, 2021	32.67	32.68	32.54	32.56
1267	AMEX	HDMV	Wed, Sep 8, 2021	32.52	32.55	32.50	32.50
1266	AMEX	HDMV	Tue, Sep 7, 2021	32.69	32.71	32.57	32.57
1265	AMEX	HDMV	Fri, Sep 3, 2021	32.72	32.78	32.70	32.75
1264	AMEX	HDMV	Thu, Sep 2, 2021	32.67	32.75	32.65	32.69
1263	AMEX	HDMV	Wed, Sep 1, 2021	32.61	32.70	32.59	32.62
1262	AMEX	HDMV	Tue, Aug 31, 2021	32.42	32.42	32.32	32.36
1261	AMEX	HDMV	Mon, Aug 30, 2021	32.39	32.52	32.36	32.41
1260	AMEX	HDMV	Fri, Aug 27, 2021	32.34	32.50	32.34	32.49
1259	AMEX	HDMV	Thu, Aug 26, 2021	32.33	32.37	32.26	32.26
1258	AMEX	HDMV	Wed, Aug 25, 2021	32.38	32.46	32.38	32.43
1257	AMEX	HDMV	Tue, Aug 24, 2021	32.57	32.67	32.57	32.62
1256	AMEX	HDMV	Mon, Aug 23, 2021	32.64	32.80	32.64	32.75
1255	AMEX	HDMV	Fri, Aug 20, 2021	32.42	32.68	32.42	32.66
1254	AMEX	HDMV	Thu, Aug 19, 2021	32.45	32.55	32.33	32.45
1253	AMEX	HDMV	Wed, Aug 18, 2021	32.65	32.71	32.51	32.53
1252	AMEX	HDMV	Tue, Aug 17, 2021	32.46	32.57	32.39	32.54
1251	AMEX	HDMV	Mon, Aug 16, 2021	32.63	32.80	32.63	32.80
1250	AMEX	HDMV	Fri, Aug 13, 2021	32.64	32.77	32.64	32.76
1249	AMEX	HDMV	Thu, Aug 12, 2021	32.48	32.59	32.48	32.54
1248	AMEX	HDMV	Wed, Aug 11, 2021	32.45	32.57	32.44	32.48
1247	AMEX	HDMV	Tue, Aug 10, 2021	32.24	32.35	32.24	32.31
1246	AMEX	HDMV	Mon, Aug 9, 2021	32.31	32.37	32.25	32.25
1245	AMEX	HDMV	Fri, Aug 6, 2021	32.32	32.32	32.25	32.25
1244	AMEX	HDMV	Thu, Aug 5, 2021	32.51	32.52	32.47	32.49
1243	AMEX	HDMV	Wed, Aug 4, 2021	32.54	32.54	32.37	32.40
1242	AMEX	HDMV	Tue, Aug 3, 2021	32.36	32.52	32.35	32.50
1241	AMEX	HDMV	Mon, Aug 2, 2021	32.37	32.43	32.23	32.23
1240	AMEX	HDMV	Fri, Jul 30, 2021	32.26	32.26	32.21	32.22
1239	AMEX	HDMV	Thu, Jul 29, 2021	32.30	32.35	32.25	32.30
1238	AMEX	HDMV	Wed, Jul 28, 2021	32.10	32.21	32.08	32.21
1237	AMEX	HDMV	Tue, Jul 27, 2021	32.04	32.16	32.04	32.13
1236	AMEX	HDMV	Mon, Jul 26, 2021	32.02	32.11	32.02	32.09
1235	AMEX	HDMV	Fri, Jul 23, 2021	32.05	32.13	32.05	32.13
1234	AMEX	HDMV	Thu, Jul 22, 2021	31.99	32.02	31.94	31.95
1233	AMEX	HDMV	Wed, Jul 21, 2021	31.85	31.92	31.78	31.91
1232	AMEX	HDMV	Tue, Jul 20, 2021	31.44	31.71	31.44	31.71
1231	AMEX	HDMV	Mon, Jul 19, 2021	31.44	31.49	31.29	31.36
1230	AMEX	HDMV	Fri, Jul 16, 2021	31.88	31.90	31.75	31.75
1229	AMEX	HDMV	Thu, Jul 15, 2021	31.90	31.91	31.79	31.87
1228	AMEX	HDMV	Wed, Jul 14, 2021	32.00	32.13	32.00	32.08
1227	AMEX	HDMV	Tue, Jul 13, 2021	31.99	32.07	31.88	31.90
1226	AMEX	HDMV	Mon, Jul 12, 2021	31.88	32.06	31.88	32.01
1225	AMEX	HDMV	Fri, Jul 9, 2021	31.75	31.90	31.75	31.90
1224	AMEX	HDMV	Thu, Jul 8, 2021	31.42	31.54	31.40	31.47
1223	AMEX	HDMV	Wed, Jul 7, 2021	31.68	31.78	31.61	31.73
1222	AMEX	HDMV	Tue, Jul 6, 2021	31.54	31.64	31.50	31.60
1221	AMEX	HDMV	Fri, Jul 2, 2021	31.48	31.67	31.48	31.63
1220	AMEX	HDMV	Thu, Jul 1, 2021	31.56	31.56	31.44	31.52
1219	AMEX	HDMV	Wed, Jun 30, 2021	31.50	31.57	31.46	31.51
1218	AMEX	HDMV	Tue, Jun 29, 2021	31.70	31.71	31.59	31.66
1217	AMEX	HDMV	Mon, Jun 28, 2021	31.82	31.83	31.74	31.78
1216	AMEX	HDMV	Fri, Jun 25, 2021	31.77	31.83	31.74	31.79
1215	AMEX	HDMV	Thu, Jun 24, 2021	31.74	31.80	31.70	31.76
1214	AMEX	HDMV	Wed, Jun 23, 2021	32.29	32.30	32.09	31.51
1213	AMEX	HDMV	Tue, Jun 22, 2021	32.25	32.37	32.25	32.36
1212	AMEX	HDMV	Mon, Jun 21, 2021	32.12	32.33	32.11	32.32
1211	AMEX	HDMV	Fri, Jun 18, 2021	32.04	32.04	31.90	31.90
1210	AMEX	HDMV	Thu, Jun 17, 2021	32.36	32.46	32.32	32.38
1209	AMEX	HDMV	Wed, Jun 16, 2021	32.89	32.92	32.55	32.61
1208	AMEX	HDMV	Tue, Jun 15, 2021	32.78	32.81	32.76	32.77
1207	AMEX	HDMV	Mon, Jun 14, 2021	32.64	32.74	32.64	32.72
1206	AMEX	HDMV	Fri, Jun 11, 2021	32.68	32.68	32.59	32.68
1205	AMEX	HDMV	Thu, Jun 10, 2021	32.70	32.73	32.64	32.70
1204	AMEX	HDMV	Wed, Jun 9, 2021	32.63	32.70	32.57	32.57
1203	AMEX	HDMV	Tue, Jun 8, 2021	32.67	32.69	32.62	32.65
1202	AMEX	HDMV	Mon, Jun 7, 2021	32.55	32.62	32.51	32.60
1201	AMEX	HDMV	Fri, Jun 4, 2021	32.46	32.50	32.41	32.49
1200	AMEX	HDMV	Thu, Jun 3, 2021	32.14	32.20	32.11	32.14
1199	AMEX	HDMV	Wed, Jun 2, 2021	32.23	32.34	32.23	32.27
1198	AMEX	HDMV	Tue, Jun 1, 2021	32.28	32.35	32.24	32.24
1197	AMEX	HDMV	Fri, May 28, 2021	32.35	32.45	32.35	32.35
1196	AMEX	HDMV	Thu, May 27, 2021	32.34	32.38	32.30	32.35
1195	AMEX	HDMV	Wed, May 26, 2021	32.37	32.37	32.27	32.30
1194	AMEX	HDMV	Tue, May 25, 2021	32.34	32.36	32.25	32.28
1193	AMEX	HDMV	Mon, May 24, 2021	32.34	32.38	32.27	32.32
1192	AMEX	HDMV	Fri, May 21, 2021	32.12	32.23	32.12	32.19
1191	AMEX	HDMV	Thu, May 20, 2021	32.06	32.25	32.06	32.20
1190	AMEX	HDMV	Wed, May 19, 2021	31.83	31.97	31.74	31.89
1189	AMEX	HDMV	Tue, May 18, 2021	32.15	32.19	32.03	32.03
1188	AMEX	HDMV	Mon, May 17, 2021	31.85	31.96	31.85	31.95
1187	AMEX	HDMV	Fri, May 14, 2021	31.88	32.10	31.88	32.10
1186	AMEX	HDMV	Thu, May 13, 2021	31.53	31.75	31.53	31.72
1185	AMEX	HDMV	Wed, May 12, 2021	31.65	31.71	31.35	31.39
1184	AMEX	HDMV	Tue, May 11, 2021	31.79	31.99	31.79	31.93
1183	AMEX	HDMV	Mon, May 10, 2021	32.30	32.37	32.15	32.15
1182	AMEX	HDMV	Fri, May 7, 2021	32.24	32.29	32.20	32.27
1181	AMEX	HDMV	Thu, May 6, 2021	31.72	31.94	31.72	31.94
1180	AMEX	HDMV	Wed, May 5, 2021	31.57	31.69	31.57	31.62
1179	AMEX	HDMV	Tue, May 4, 2021	31.47	31.47	31.25	31.35
1178	AMEX	HDMV	Mon, May 3, 2021	31.51	31.70	31.51	31.64
1177	AMEX	HDMV	Fri, Apr 30, 2021	31.50	31.50	31.27	31.30
1176	AMEX	HDMV	Thu, Apr 29, 2021	31.63	31.71	31.44	31.65
1175	AMEX	HDMV	Wed, Apr 28, 2021	31.51	31.68	31.51	31.60
1174	AMEX	HDMV	Tue, Apr 27, 2021	31.65	31.68	31.59	31.65
1173	AMEX	HDMV	Mon, Apr 26, 2021	31.78	31.80	31.68	31.75
1172	AMEX	HDMV	Fri, Apr 23, 2021	31.67	31.89	31.65	31.87
1171	AMEX	HDMV	Thu, Apr 22, 2021	31.75	31.78	31.55	31.57
1170	AMEX	HDMV	Wed, Apr 21, 2021	31.65	31.77	31.63	31.73
1169	AMEX	HDMV	Tue, Apr 20, 2021	31.60	31.60	31.39	31.54
1168	AMEX	HDMV	Mon, Apr 19, 2021	31.82	31.82	31.73	31.79
1167	AMEX	HDMV	Fri, Apr 16, 2021	31.68	31.74	31.66	31.73
1166	AMEX	HDMV	Thu, Apr 15, 2021	31.50	31.63	31.50	31.56
1165	AMEX	HDMV	Wed, Apr 14, 2021	31.44	31.57	31.34	31.41
1164	AMEX	HDMV	Tue, Apr 13, 2021	31.39	31.47	31.35	31.47
1163	AMEX	HDMV	Mon, Apr 12, 2021	31.42	31.43	31.26	31.36
1162	AMEX	HDMV	Fri, Apr 9, 2021	31.41	31.52	31.40	31.49
1161	AMEX	HDMV	Thu, Apr 8, 2021	31.38	31.51	31.37	31.37
1160	AMEX	HDMV	Wed, Apr 7, 2021	31.28	31.38	31.24	31.36
1159	AMEX	HDMV	Tue, Apr 6, 2021	31.22	31.40	31.19	31.22
1158	AMEX	HDMV	Mon, Apr 5, 2021	31.34	31.60	31.34	31.47
1157	AMEX	HDMV	Thu, Apr 1, 2021	31.09	31.28	31.07	31.28
1156	AMEX	HDMV	Wed, Mar 31, 2021	31.19	31.23	31.11	31.12
1155	AMEX	HDMV	Tue, Mar 30, 2021	31.26	31.35	31.19	31.24
1154	AMEX	HDMV	Mon, Mar 29, 2021	31.45	31.57	31.39	31.50
1153	AMEX	HDMV	Fri, Mar 26, 2021	31.21	31.46	31.21	31.46
1152	AMEX	HDMV	Thu, Mar 25, 2021	31.04	31.23	30.99	31.23
1151	AMEX	HDMV	Wed, Mar 24, 2021	31.03	31.15	30.89	30.86
1150	AMEX	HDMV	Tue, Mar 23, 2021	31.31	31.33	31.11	31.11
1149	AMEX	HDMV	Mon, Mar 22, 2021	31.32	31.51	31.32	31.40
1148	AMEX	HDMV	Fri, Mar 19, 2021	31.09	31.23	31.09	31.19
1147	AMEX	HDMV	Thu, Mar 18, 2021	31.02	31.20	30.95	30.95
1146	AMEX	HDMV	Wed, Mar 17, 2021	31.00	31.32	30.97	31.23
1145	AMEX	HDMV	Tue, Mar 16, 2021	31.01	31.09	31.01	31.05
1144	AMEX	HDMV	Mon, Mar 15, 2021	30.90	31.01	30.88	31.01
1143	AMEX	HDMV	Fri, Mar 12, 2021	30.77	30.88	30.73	30.88
1142	AMEX	HDMV	Thu, Mar 11, 2021	30.80	30.92	30.80	30.85
1141	AMEX	HDMV	Wed, Mar 10, 2021	30.76	30.86	30.70	30.82
1140	AMEX	HDMV	Tue, Mar 9, 2021	30.60	30.70	30.56	30.61
1139	AMEX	HDMV	Mon, Mar 8, 2021	30.23	30.45	30.19	30.21
1138	AMEX	HDMV	Fri, Mar 5, 2021	30.22	30.31	29.93	30.31
1137	AMEX	HDMV	Thu, Mar 4, 2021	30.28	30.40	29.88	29.99
1136	AMEX	HDMV	Wed, Mar 3, 2021	30.11	30.27	30.08	30.08
1135	AMEX	HDMV	Tue, Mar 2, 2021	30.30	30.37	30.25	30.31
1134	AMEX	HDMV	Mon, Mar 1, 2021	30.31	30.40	30.31	30.35
1133	AMEX	HDMV	Fri, Feb 26, 2021	30.24	30.24	30.12	30.17
1132	AMEX	HDMV	Thu, Feb 25, 2021	30.77	30.84	30.29	30.30
1131	AMEX	HDMV	Wed, Feb 24, 2021	30.57	30.93	30.57	30.88
1130	AMEX	HDMV	Tue, Feb 23, 2021	30.56	30.80	30.52	30.78
1129	AMEX	HDMV	Mon, Feb 22, 2021	30.54	30.76	30.54	30.66
1128	AMEX	HDMV	Fri, Feb 19, 2021	30.67	30.76	30.56	30.57
1127	AMEX	HDMV	Thu, Feb 18, 2021	30.49	30.66	30.49	30.64
1126	AMEX	HDMV	Wed, Feb 17, 2021	30.69	30.82	30.66	30.77
1125	AMEX	HDMV	Tue, Feb 16, 2021	31.04	31.05	30.89	30.90
1124	AMEX	HDMV	Fri, Feb 12, 2021	30.73	30.94	30.73	30.91
1123	AMEX	HDMV	Thu, Feb 11, 2021	30.88	30.88	30.71	30.81
1122	AMEX	HDMV	Wed, Feb 10, 2021	30.82	30.87	30.67	30.67
1121	AMEX	HDMV	Tue, Feb 9, 2021	30.65	30.84	30.65	30.80
1120	AMEX	HDMV	Mon, Feb 8, 2021	30.66	30.77	30.58	30.63
1119	AMEX	HDMV	Fri, Feb 5, 2021	30.50	30.53	30.44	30.50
1118	AMEX	HDMV	Thu, Feb 4, 2021	30.36	30.48	30.35	30.44
1117	AMEX	HDMV	Wed, Feb 3, 2021	30.52	30.59	30.50	30.58
1116	AMEX	HDMV	Tue, Feb 2, 2021	30.50	30.67	30.46	30.60
1115	AMEX	HDMV	Mon, Feb 1, 2021	30.55	30.55	30.40	30.49
1114	AMEX	HDMV	Fri, Jan 29, 2021	30.64	30.70	30.27	30.43
1113	AMEX	HDMV	Thu, Jan 28, 2021	30.90	31.25	30.90	31.08
1112	AMEX	HDMV	Wed, Jan 27, 2021	31.04	31.12	30.80	30.86
1111	AMEX	HDMV	Tue, Jan 26, 2021	31.19	31.29	31.13	31.27
1110	AMEX	HDMV	Mon, Jan 25, 2021	30.90	31.13	30.90	31.12
1109	AMEX	HDMV	Fri, Jan 22, 2021	30.88	31.12	30.88	31.09
1108	AMEX	HDMV	Thu, Jan 21, 2021	31.08	31.13	30.89	31.13
1107	AMEX	HDMV	Wed, Jan 20, 2021	30.95	31.13	30.93	31.09
1106	AMEX	HDMV	Tue, Jan 19, 2021	30.96	31.01	30.87	30.93
1105	AMEX	HDMV	Fri, Jan 15, 2021	30.90	30.98	30.79	30.91
1104	AMEX	HDMV	Thu, Jan 14, 2021	31.17	31.27	31.15	31.22
1103	AMEX	HDMV	Wed, Jan 13, 2021	31.12	31.21	31.09	31.11
1102	AMEX	HDMV	Tue, Jan 12, 2021	30.93	31.07	30.91	31.05
1101	AMEX	HDMV	Mon, Jan 11, 2021	30.97	31.02	30.91	30.97
1100	AMEX	HDMV	Fri, Jan 8, 2021	31.23	31.27	31.07	31.27
1099	AMEX	HDMV	Thu, Jan 7, 2021	31.04	31.09	30.93	31.07
1098	AMEX	HDMV	Wed, Jan 6, 2021	31.03	31.29	31.00	31.11
1097	AMEX	HDMV	Tue, Jan 5, 2021	30.88	31.02	30.80	30.94
1096	AMEX	HDMV	Mon, Jan 4, 2021	31.04	31.11	30.76	30.78
1095	AMEX	HDMV	Thu, Dec 31, 2020	30.81	30.81	30.49	30.53
1094	AMEX	HDMV	Wed, Dec 30, 2020	30.92	30.97	30.82	30.85
1093	AMEX	HDMV	Tue, Dec 29, 2020	30.84	30.90	30.71	30.73
1092	AMEX	HDMV	Mon, Dec 28, 2020	30.45	30.61	30.45	30.53
1091	AMEX	HDMV	Thu, Dec 24, 2020	30.23	30.34	30.23	30.27
1090	AMEX	HDMV	Wed, Dec 23, 2020	30.43	30.57	30.43	30.30
1089	AMEX	HDMV	Tue, Dec 22, 2020	30.37	30.40	30.28	30.35
1088	AMEX	HDMV	Mon, Dec 21, 2020	30.19	30.54	30.10	30.45
1087	AMEX	HDMV	Fri, Dec 18, 2020	30.89	30.89	30.59	30.74
1086	AMEX	HDMV	Thu, Dec 17, 2020	30.74	30.84	30.74	30.78
1085	AMEX	HDMV	Wed, Dec 16, 2020	30.57	30.66	30.56	30.66
1084	AMEX	HDMV	Tue, Dec 15, 2020	30.41	30.54	30.40	30.53
1083	AMEX	HDMV	Mon, Dec 14, 2020	30.57	30.68	30.43	30.43
1082	AMEX	HDMV	Fri, Dec 11, 2020	30.39	30.42	30.29	30.35
1081	AMEX	HDMV	Thu, Dec 10, 2020	30.29	30.44	30.29	30.43
1080	AMEX	HDMV	Wed, Dec 9, 2020	30.39	30.39	30.12	30.34
1079	AMEX	HDMV	Tue, Dec 8, 2020	30.16	30.28	30.16	30.23
1078	AMEX	HDMV	Mon, Dec 7, 2020	30.17	30.25	30.08	30.08
1077	AMEX	HDMV	Fri, Dec 4, 2020	30.28	30.35	30.25	30.26
1076	AMEX	HDMV	Thu, Dec 3, 2020	30.23	30.32	30.16	30.22
1075	AMEX	HDMV	Wed, Dec 2, 2020	30.13	30.27	30.13	30.23
1074	AMEX	HDMV	Tue, Dec 1, 2020	30.19	30.33	30.17	30.32
1073	AMEX	HDMV	Mon, Nov 30, 2020	30.34	30.35	30.01	30.02
1072	AMEX	HDMV	Fri, Nov 27, 2020	30.49	30.52	30.46	30.46
1071	AMEX	HDMV	Wed, Nov 25, 2020	30.29	30.45	30.28	30.39
1070	AMEX	HDMV	Tue, Nov 24, 2020	30.26	30.39	30.26	30.37
1069	AMEX	HDMV	Mon, Nov 23, 2020	30.41	30.41	30.15	30.21
1068	AMEX	HDMV	Fri, Nov 20, 2020	30.35	30.43	30.34	30.42
1067	AMEX	HDMV	Thu, Nov 19, 2020	30.20	30.39	30.19	30.39
1066	AMEX	HDMV	Wed, Nov 18, 2020	30.30	30.37	30.12	30.14
1065	AMEX	HDMV	Tue, Nov 17, 2020	30.19	30.31	30.06	30.23
1064	AMEX	HDMV	Mon, Nov 16, 2020	30.22	30.26	30.09	30.18
1063	AMEX	HDMV	Fri, Nov 13, 2020	29.86	30.07	29.86	30.07
1062	AMEX	HDMV	Thu, Nov 12, 2020	29.96	29.96	29.73	29.75
1061	AMEX	HDMV	Wed, Nov 11, 2020	30.09	30.11	30.02	30.09
1060	AMEX	HDMV	Tue, Nov 10, 2020	29.71	29.87	29.67	29.79
1059	AMEX	HDMV	Mon, Nov 9, 2020	29.99	29.99	29.57	29.57
1058	AMEX	HDMV	Fri, Nov 6, 2020	29.33	29.40	29.32	29.33
1057	AMEX	HDMV	Thu, Nov 5, 2020	29.30	29.35	29.18	29.25
1056	AMEX	HDMV	Wed, Nov 4, 2020	28.69	28.97	28.69	28.72
1055	AMEX	HDMV	Tue, Nov 3, 2020	28.29	28.53	28.29	28.50
1054	AMEX	HDMV	Mon, Nov 2, 2020	27.82	27.88	27.73	27.88
1053	AMEX	HDMV	Fri, Oct 30, 2020	27.59	27.61	27.45	27.55
1052	AMEX	HDMV	Thu, Oct 29, 2020	27.70	27.91	27.69	27.85
1051	AMEX	HDMV	Wed, Oct 28, 2020	27.92	27.96	27.79	27.79
1050	AMEX	HDMV	Tue, Oct 27, 2020	28.53	28.62	28.46	28.49
1049	AMEX	HDMV	Mon, Oct 26, 2020	28.61	28.69	28.52	28.61
1048	AMEX	HDMV	Fri, Oct 23, 2020	28.88	28.92	28.83	28.92
1047	AMEX	HDMV	Thu, Oct 22, 2020	28.74	28.81	28.64	28.76
1046	AMEX	HDMV	Wed, Oct 21, 2020	28.95	29.01	28.84	28.88
1045	AMEX	HDMV	Tue, Oct 20, 2020	29.00	29.09	28.93	28.97
1044	AMEX	HDMV	Mon, Oct 19, 2020	29.05	29.07	28.82	28.85
1043	AMEX	HDMV	Fri, Oct 16, 2020	28.95	29.07	28.93	28.93
1042	AMEX	HDMV	Thu, Oct 15, 2020	28.78	28.88	28.71	28.88
1041	AMEX	HDMV	Wed, Oct 14, 2020	29.30	29.30	29.14	29.16
1040	AMEX	HDMV	Tue, Oct 13, 2020	29.12	29.20	29.10	29.15
1039	AMEX	HDMV	Mon, Oct 12, 2020	29.16	29.31	29.16	29.26
1038	AMEX	HDMV	Fri, Oct 9, 2020	28.98	29.12	28.98	29.08
1037	AMEX	HDMV	Thu, Oct 8, 2020	28.89	28.94	28.86	28.88
1036	AMEX	HDMV	Wed, Oct 7, 2020	28.83	28.92	28.81	28.90
1035	AMEX	HDMV	Tue, Oct 6, 2020	29.06	29.06	28.68	28.71
1034	AMEX	HDMV	Mon, Oct 5, 2020	28.86	29.01	28.86	29.00
1033	AMEX	HDMV	Fri, Oct 2, 2020	28.55	28.80	28.55	28.74
1032	AMEX	HDMV	Thu, Oct 1, 2020	28.77	28.80	28.71	28.79
1031	AMEX	HDMV	Wed, Sep 30, 2020	28.69	28.78	28.52	28.66
1030	AMEX	HDMV	Tue, Sep 29, 2020	28.73	28.85	28.65	28.73
1029	AMEX	HDMV	Mon, Sep 28, 2020	28.71	28.82	28.70	28.78
1028	AMEX	HDMV	Fri, Sep 25, 2020	28.32	28.56	28.30	28.56
1027	AMEX	HDMV	Thu, Sep 24, 2020	28.57	28.66	28.42	28.55
1026	AMEX	HDMV	Wed, Sep 23, 2020	28.94	29.05	28.66	28.59
1025	AMEX	HDMV	Tue, Sep 22, 2020	28.75	28.86	28.68	28.86
1024	AMEX	HDMV	Mon, Sep 21, 2020	28.83	28.95	28.67	28.95
1023	AMEX	HDMV	Fri, Sep 18, 2020	29.43	29.46	29.30	29.30
1022	AMEX	HDMV	Thu, Sep 17, 2020	29.31	29.47	29.31	29.46
1021	AMEX	HDMV	Wed, Sep 16, 2020	29.39	29.47	29.26	29.30
1020	AMEX	HDMV	Tue, Sep 15, 2020	29.40	29.40	29.27	29.28
1019	AMEX	HDMV	Mon, Sep 14, 2020	29.26	29.29	29.15	29.15
1018	AMEX	HDMV	Fri, Sep 11, 2020	29.17	29.24	29.07	29.10
1017	AMEX	HDMV	Thu, Sep 10, 2020	29.27	29.27	28.95	28.95
1016	AMEX	HDMV	Wed, Sep 9, 2020	29.14	29.29	29.13	29.20
1015	AMEX	HDMV	Tue, Sep 8, 2020	28.70	28.85	28.68	28.70
1014	AMEX	HDMV	Fri, Sep 4, 2020	28.94	29.01	28.55	28.95
1013	AMEX	HDMV	Thu, Sep 3, 2020	29.25	29.27	28.79	28.91
1012	AMEX	HDMV	Wed, Sep 2, 2020	29.26	29.42	29.24	29.37
1011	AMEX	HDMV	Tue, Sep 1, 2020	29.13	29.23	29.07	29.11
1010	AMEX	HDMV	Mon, Aug 31, 2020	29.20	29.26	29.15	29.21
1009	AMEX	HDMV	Fri, Aug 28, 2020	29.19	29.23	29.14	29.22
1008	AMEX	HDMV	Thu, Aug 27, 2020	29.24	29.24	29.06	29.14
1007	AMEX	HDMV	Wed, Aug 26, 2020	29.28	29.43	29.28	29.43
1006	AMEX	HDMV	Tue, Aug 25, 2020	29.39	29.43	29.22	29.32
1005	AMEX	HDMV	Mon, Aug 24, 2020	29.32	29.38	29.25	29.30
1004	AMEX	HDMV	Fri, Aug 21, 2020	28.96	29.13	28.96	29.05
1003	AMEX	HDMV	Thu, Aug 20, 2020	29.02	29.28	29.02	29.26
1002	AMEX	HDMV	Wed, Aug 19, 2020	29.44	29.44	29.21	29.21
1001	AMEX	HDMV	Tue, Aug 18, 2020	29.48	29.48	29.29	29.34
1000	AMEX	HDMV	Mon, Aug 17, 2020	29.20	29.35	29.20	29.29
999	AMEX	HDMV	Fri, Aug 14, 2020	29.10	29.19	29.08	29.11
998	AMEX	HDMV	Thu, Aug 13, 2020	29.32	29.35	29.10	29.17
997	AMEX	HDMV	Wed, Aug 12, 2020	29.18	29.41	29.18	29.33
996	AMEX	HDMV	Tue, Aug 11, 2020	28.90	28.90	28.55	28.55
995	AMEX	HDMV	Mon, Aug 10, 2020	28.59	28.70	28.57	28.66
994	AMEX	HDMV	Fri, Aug 7, 2020	28.47	28.61	28.47	28.57
993	AMEX	HDMV	Thu, Aug 6, 2020	28.54	28.68	28.44	28.60
992	AMEX	HDMV	Wed, Aug 5, 2020	28.79	28.81	28.61	28.64
991	AMEX	HDMV	Tue, Aug 4, 2020	28.44	28.61	28.44	28.61
990	AMEX	HDMV	Mon, Aug 3, 2020	28.28	28.43	28.24	28.38
989	AMEX	HDMV	Fri, Jul 31, 2020	28.31	28.31	27.90	28.14
988	AMEX	HDMV	Thu, Jul 30, 2020	28.19	28.52	28.12	28.45
987	AMEX	HDMV	Wed, Jul 29, 2020	28.53	28.75	28.47	28.75
986	AMEX	HDMV	Tue, Jul 28, 2020	28.45	28.63	28.34	28.48
985	AMEX	HDMV	Mon, Jul 27, 2020	28.53	28.71	28.51	28.61
984	AMEX	HDMV	Fri, Jul 24, 2020	28.26	28.36	28.24	28.27
983	AMEX	HDMV	Thu, Jul 23, 2020	28.52	28.59	28.29	28.33
982	AMEX	HDMV	Wed, Jul 22, 2020	28.52	28.54	28.38	28.53
981	AMEX	HDMV	Tue, Jul 21, 2020	28.55	28.67	28.48	28.48
980	AMEX	HDMV	Mon, Jul 20, 2020	28.47	28.59	28.44	28.54
979	AMEX	HDMV	Fri, Jul 17, 2020	28.40	28.51	28.39	28.49
978	AMEX	HDMV	Thu, Jul 16, 2020	28.34	28.49	28.32	28.33
977	AMEX	HDMV	Wed, Jul 15, 2020	28.59	28.65	28.42	28.48
976	AMEX	HDMV	Tue, Jul 14, 2020	28.09	28.43	28.09	28.43
975	AMEX	HDMV	Mon, Jul 13, 2020	28.26	28.47	27.98	27.98
974	AMEX	HDMV	Fri, Jul 10, 2020	28.20	28.33	28.15	28.33
973	AMEX	HDMV	Thu, Jul 9, 2020	28.32	28.33	27.95	28.08
972	AMEX	HDMV	Wed, Jul 8, 2020	28.25	28.56	28.25	28.47
971	AMEX	HDMV	Tue, Jul 7, 2020	28.38	28.43	28.17	28.19
970	AMEX	HDMV	Mon, Jul 6, 2020	28.66	28.74	28.58	28.66
969	AMEX	HDMV	Thu, Jul 2, 2020	28.42	28.46	28.29	28.29
968	AMEX	HDMV	Wed, Jul 1, 2020	27.94	28.11	27.89	28.03
967	AMEX	HDMV	Tue, Jun 30, 2020	27.89	28.04	27.84	27.98
966	AMEX	HDMV	Mon, Jun 29, 2020	27.94	28.11	27.86	27.94
965	AMEX	HDMV	Fri, Jun 26, 2020	28.23	28.23	27.89	27.97
964	AMEX	HDMV	Thu, Jun 25, 2020	28.02	28.27	27.87	28.25
963	AMEX	HDMV	Wed, Jun 24, 2020	28.41	28.48	28.06	28.03
962	AMEX	HDMV	Tue, Jun 23, 2020	28.80	28.91	28.68	28.68
961	AMEX	HDMV	Mon, Jun 22, 2020	28.55	28.78	28.55	28.68
960	AMEX	HDMV	Fri, Jun 19, 2020	28.69	28.72	28.34	28.39
959	AMEX	HDMV	Thu, Jun 18, 2020	28.51	28.56	28.43	28.52
958	AMEX	HDMV	Wed, Jun 17, 2020	28.67	28.75	28.54	28.61
957	AMEX	HDMV	Tue, Jun 16, 2020	28.62	28.62	28.36	28.41
956	AMEX	HDMV	Mon, Jun 15, 2020	27.88	28.43	27.88	28.27
955	AMEX	HDMV	Fri, Jun 12, 2020	28.49	28.49	27.99	28.27
954	AMEX	HDMV	Thu, Jun 11, 2020	28.56	28.61	27.89	27.90
953	AMEX	HDMV	Wed, Jun 10, 2020	29.03	29.16	28.88	29.00
952	AMEX	HDMV	Tue, Jun 9, 2020	28.75	28.98	28.75	28.93
951	AMEX	HDMV	Mon, Jun 8, 2020	28.80	29.04	28.77	29.04
950	AMEX	HDMV	Fri, Jun 5, 2020	28.90	28.97	28.73	28.80
949	AMEX	HDMV	Thu, Jun 4, 2020	28.48	28.67	28.44	28.52
948	AMEX	HDMV	Wed, Jun 3, 2020	28.49	28.73	28.43	28.63
947	AMEX	HDMV	Tue, Jun 2, 2020	28.26	28.43	28.26	28.40
946	AMEX	HDMV	Mon, Jun 1, 2020	27.85	28.13	27.85	28.11
945	AMEX	HDMV	Fri, May 29, 2020	27.61	27.71	27.38	27.69
944	AMEX	HDMV	Thu, May 28, 2020	27.63	27.84	27.57	27.57
943	AMEX	HDMV	Wed, May 27, 2020	27.29	27.32	27.13	27.29
942	AMEX	HDMV	Tue, May 26, 2020	27.25	27.44	27.25	27.30
941	AMEX	HDMV	Fri, May 22, 2020	26.96	26.96	26.64	26.87
940	AMEX	HDMV	Thu, May 21, 2020	27.47	27.50	27.18	27.22
939	AMEX	HDMV	Wed, May 20, 2020	27.60	27.79	27.56	27.61
938	AMEX	HDMV	Tue, May 19, 2020	27.35	27.44	27.14	27.14
937	AMEX	HDMV	Mon, May 18, 2020	27.12	27.50	27.12	27.41
936	AMEX	HDMV	Fri, May 15, 2020	26.54	26.70	26.51	26.65
935	AMEX	HDMV	Thu, May 14, 2020	26.50	26.76	26.37	26.70
934	AMEX	HDMV	Wed, May 13, 2020	27.34	27.34	26.97	27.09
933	AMEX	HDMV	Tue, May 12, 2020	27.38	27.50	27.06	27.06
932	AMEX	HDMV	Mon, May 11, 2020	27.17	27.41	27.17	27.39
931	AMEX	HDMV	Fri, May 8, 2020	27.16	27.26	27.13	27.24
930	AMEX	HDMV	Thu, May 7, 2020	26.84	26.94	26.76	26.85
929	AMEX	HDMV	Wed, May 6, 2020	26.88	26.88	26.54	26.54
928	AMEX	HDMV	Tue, May 5, 2020	26.72	26.81	26.66	26.67
927	AMEX	HDMV	Mon, May 4, 2020	26.35	26.62	26.35	26.55
926	AMEX	HDMV	Fri, May 1, 2020	26.56	26.63	26.37	26.48
925	AMEX	HDMV	Thu, Apr 30, 2020	27.22	27.23	26.85	26.97
924	AMEX	HDMV	Wed, Apr 29, 2020	27.49	27.58	27.43	27.49
923	AMEX	HDMV	Tue, Apr 28, 2020	27.34	27.34	27.13	27.13
922	AMEX	HDMV	Mon, Apr 27, 2020	27.14	27.18	26.98	27.09
921	AMEX	HDMV	Fri, Apr 24, 2020	26.87	26.97	26.75	26.96
920	AMEX	HDMV	Thu, Apr 23, 2020	27.14	27.18	26.77	26.77
919	AMEX	HDMV	Wed, Apr 22, 2020	26.81	26.90	26.68	26.83
918	AMEX	HDMV	Tue, Apr 21, 2020	26.58	26.72	26.37	26.53
917	AMEX	HDMV	Mon, Apr 20, 2020	26.85	27.12	26.66	26.78
916	AMEX	HDMV	Fri, Apr 17, 2020	26.86	26.95	26.73	26.91
915	AMEX	HDMV	Thu, Apr 16, 2020	26.65	26.66	26.42	26.46
914	AMEX	HDMV	Wed, Apr 15, 2020	26.56	26.74	26.46	26.59
913	AMEX	HDMV	Tue, Apr 14, 2020	26.87	27.05	26.87	26.95
912	AMEX	HDMV	Mon, Apr 13, 2020	26.47	26.69	26.27	26.38
911	AMEX	HDMV	Thu, Apr 9, 2020	26.50	26.71	26.33	26.58
910	AMEX	HDMV	Wed, Apr 8, 2020	26.17	26.37	26.01	26.25
909	AMEX	HDMV	Tue, Apr 7, 2020	26.76	26.76	26.03	26.10
908	AMEX	HDMV	Mon, Apr 6, 2020	25.69	26.08	25.67	26.08
907	AMEX	HDMV	Fri, Apr 3, 2020	25.19	25.24	24.93	25.08
906	AMEX	HDMV	Thu, Apr 2, 2020	25.00	25.38	24.93	25.36
905	AMEX	HDMV	Wed, Apr 1, 2020	25.23	25.49	24.95	25.03
904	AMEX	HDMV	Tue, Mar 31, 2020	25.83	26.10	25.60	25.84
903	AMEX	HDMV	Mon, Mar 30, 2020	25.80	26.25	25.68	26.13
902	AMEX	HDMV	Fri, Mar 27, 2020	25.68	25.97	25.45	25.67
901	AMEX	HDMV	Thu, Mar 26, 2020	25.78	26.65	25.57	26.35
900	AMEX	HDMV	Wed, Mar 25, 2020	25.13	25.72	24.74	25.41
899	AMEX	HDMV	Tue, Mar 24, 2020	24.94	25.16	24.63	24.94
898	AMEX	HDMV	Mon, Mar 23, 2020	23.73	23.87	23.24	23.45
897	AMEX	HDMV	Fri, Mar 20, 2020	24.69	24.94	23.88	23.97
896	AMEX	HDMV	Thu, Mar 19, 2020	24.05	24.75	23.62	24.10
895	AMEX	HDMV	Wed, Mar 18, 2020	23.53	24.28	23.33	23.88
894	AMEX	HDMV	Tue, Mar 17, 2020	24.33	25.04	23.81	24.90
893	AMEX	HDMV	Mon, Mar 16, 2020	23.72	24.61	23.38	23.92
892	AMEX	HDMV	Fri, Mar 13, 2020	26.66	26.66	25.07	26.09
891	AMEX	HDMV	Thu, Mar 12, 2020	26.13	26.13	24.47	25.37
890	AMEX	HDMV	Wed, Mar 11, 2020	28.97	28.98	28.01	28.24
889	AMEX	HDMV	Tue, Mar 10, 2020	29.68	29.68	28.84	29.62
888	AMEX	HDMV	Mon, Mar 9, 2020	28.99	29.53	28.68	28.81
887	AMEX	HDMV	Fri, Mar 6, 2020	30.81	30.96	30.60	30.79
886	AMEX	HDMV	Thu, Mar 5, 2020	31.32	31.46	31.11	31.28
885	AMEX	HDMV	Wed, Mar 4, 2020	31.51	31.92	31.44	31.92
884	AMEX	HDMV	Tue, Mar 3, 2020	31.64	32.91	30.91	31.17
883	AMEX	HDMV	Mon, Mar 2, 2020	30.95	31.31	30.76	31.31
882	AMEX	HDMV	Fri, Feb 28, 2020	30.45	30.87	30.20	30.87
881	AMEX	HDMV	Thu, Feb 27, 2020	31.67	31.88	31.10	31.10
880	AMEX	HDMV	Wed, Feb 26, 2020	32.15	32.41	31.93	31.93
879	AMEX	HDMV	Tue, Feb 25, 2020	32.55	32.56	31.94	32.00
878	AMEX	HDMV	Mon, Feb 24, 2020	32.46	32.68	32.19	32.41
877	AMEX	HDMV	Fri, Feb 21, 2020	33.63	33.69	33.55	33.58
876	AMEX	HDMV	Thu, Feb 20, 2020	33.76	33.79	33.56	33.68
875	AMEX	HDMV	Wed, Feb 19, 2020	34.02	34.05	33.94	33.94
874	AMEX	HDMV	Tue, Feb 18, 2020	33.95	34.02	33.89	33.97
873	AMEX	HDMV	Fri, Feb 14, 2020	34.12	34.12	34.01	34.05
872	AMEX	HDMV	Thu, Feb 13, 2020	34.04	34.14	34.00	34.04
871	AMEX	HDMV	Wed, Feb 12, 2020	34.22	34.22	34.11	34.22
870	AMEX	HDMV	Tue, Feb 11, 2020	34.17	34.23	34.09	34.09
869	AMEX	HDMV	Mon, Feb 10, 2020	33.87	34.01	33.87	33.98
868	AMEX	HDMV	Fri, Feb 7, 2020	33.98	34.03	33.92	33.93
867	AMEX	HDMV	Thu, Feb 6, 2020	34.20	34.26	34.16	34.20
866	AMEX	HDMV	Wed, Feb 5, 2020	34.16	34.23	34.03	34.18
865	AMEX	HDMV	Tue, Feb 4, 2020	33.87	34.03	33.85	33.88
864	AMEX	HDMV	Mon, Feb 3, 2020	33.54	33.70	33.54	33.59
863	AMEX	HDMV	Fri, Jan 31, 2020	33.69	33.69	33.42	33.45
862	AMEX	HDMV	Thu, Jan 30, 2020	33.78	34.00	33.71	34.00
861	AMEX	HDMV	Wed, Jan 29, 2020	33.97	34.04	33.91	33.92
860	AMEX	HDMV	Tue, Jan 28, 2020	33.79	34.00	33.78	34.00
859	AMEX	HDMV	Mon, Jan 27, 2020	33.66	33.75	33.63	33.64
858	AMEX	HDMV	Fri, Jan 24, 2020	34.44	34.44	34.17	34.24
857	AMEX	HDMV	Thu, Jan 23, 2020	34.23	34.36	34.08	34.22
856	AMEX	HDMV	Wed, Jan 22, 2020	34.44	34.46	34.32	34.38
855	AMEX	HDMV	Tue, Jan 21, 2020	34.40	34.44	34.31	34.34
854	AMEX	HDMV	Fri, Jan 17, 2020	34.40	34.50	34.37	34.49
853	AMEX	HDMV	Thu, Jan 16, 2020	34.35	34.43	34.33	34.39
852	AMEX	HDMV	Wed, Jan 15, 2020	34.20	34.34	34.20	34.25
851	AMEX	HDMV	Tue, Jan 14, 2020	34.11	34.32	34.11	34.26
850	AMEX	HDMV	Mon, Jan 13, 2020	34.12	34.28	34.06	34.21
849	AMEX	HDMV	Fri, Jan 10, 2020	34.00	34.16	34.00	34.03
848	AMEX	HDMV	Thu, Jan 9, 2020	34.04	34.11	33.99	34.07
847	AMEX	HDMV	Wed, Jan 8, 2020	33.99	34.26	33.99	34.12
846	AMEX	HDMV	Tue, Jan 7, 2020	34.19	34.19	34.06	34.10
845	AMEX	HDMV	Mon, Jan 6, 2020	34.08	34.23	34.06	34.21
844	AMEX	HDMV	Fri, Jan 3, 2020	33.97	34.29	33.97	34.07
843	AMEX	HDMV	Thu, Jan 2, 2020	34.32	34.43	34.28	34.37
842	AMEX	HDMV	Tue, Dec 31, 2019	34.14	34.22	34.01	34.22
841	AMEX	HDMV	Mon, Dec 30, 2019	34.24	34.24	34.07	34.09
840	AMEX	HDMV	Fri, Dec 27, 2019	34.32	34.34	34.21	34.22
839	AMEX	HDMV	Thu, Dec 26, 2019	34.21	34.25	34.14	34.16
838	AMEX	HDMV	Tue, Dec 24, 2019	34.13	34.13	34.01	34.08
837	AMEX	HDMV	Mon, Dec 23, 2019	34.09	34.14	34.07	34.14
836	AMEX	HDMV	Fri, Dec 20, 2019	34.12	34.17	34.09	34.11
835	AMEX	HDMV	Thu, Dec 19, 2019	33.90	34.14	33.90	34.03
834	AMEX	HDMV	Wed, Dec 18, 2019	34.10	34.14	34.00	34.05
833	AMEX	HDMV	Tue, Dec 17, 2019	34.14	34.24	34.09	34.13
832	AMEX	HDMV	Mon, Dec 16, 2019	34.22	34.28	34.22	34.25
831	AMEX	HDMV	Fri, Dec 13, 2019	33.94	34.03	33.89	33.96
830	AMEX	HDMV	Thu, Dec 12, 2019	34.15	34.40	34.15	33.96
829	AMEX	HDMV	Wed, Dec 11, 2019	34.13	34.33	34.13	34.29
828	AMEX	HDMV	Tue, Dec 10, 2019	34.06	34.16	34.04	34.10
827	AMEX	HDMV	Mon, Dec 9, 2019	34.18	34.26	34.08	34.13
826	AMEX	HDMV	Fri, Dec 6, 2019	34.18	34.27	34.16	34.19
825	AMEX	HDMV	Thu, Dec 5, 2019	33.97	34.08	33.96	34.02
824	AMEX	HDMV	Wed, Dec 4, 2019	33.92	34.04	33.91	34.04
823	AMEX	HDMV	Tue, Dec 3, 2019	33.64	33.79	33.53	33.75
822	AMEX	HDMV	Mon, Dec 2, 2019	33.99	33.99	33.75	33.84
821	AMEX	HDMV	Fri, Nov 29, 2019	34.09	34.14	34.06	34.06
820	AMEX	HDMV	Wed, Nov 27, 2019	34.23	34.29	34.18	34.26
819	AMEX	HDMV	Tue, Nov 26, 2019	34.16	34.23	34.10	34.20
818	AMEX	HDMV	Mon, Nov 25, 2019	34.15	34.22	34.13	34.19
817	AMEX	HDMV	Fri, Nov 22, 2019	34.08	34.18	33.99	34.05
816	AMEX	HDMV	Thu, Nov 21, 2019	34.07	34.10	33.98	34.02
815	AMEX	HDMV	Wed, Nov 20, 2019	34.09	34.24	33.99	34.06
814	AMEX	HDMV	Tue, Nov 19, 2019	34.35	34.35	34.21	34.25
813	AMEX	HDMV	Mon, Nov 18, 2019	34.16	34.36	34.16	34.24
812	AMEX	HDMV	Fri, Nov 15, 2019	34.15	34.25	34.12	34.25
811	AMEX	HDMV	Thu, Nov 14, 2019	33.93	34.21	33.92	34.08
810	AMEX	HDMV	Wed, Nov 13, 2019	33.97	34.14	33.95	34.09
809	AMEX	HDMV	Tue, Nov 12, 2019	34.13	34.23	34.13	34.16
808	AMEX	HDMV	Mon, Nov 11, 2019	34.05	34.21	34.05	34.12
807	AMEX	HDMV	Fri, Nov 8, 2019	34.08	34.16	34.03	34.16
806	AMEX	HDMV	Thu, Nov 7, 2019	34.37	34.40	34.15	34.17
805	AMEX	HDMV	Wed, Nov 6, 2019	34.27	34.28	34.16	34.17
804	AMEX	HDMV	Tue, Nov 5, 2019	34.17	34.24	34.12	34.18
803	AMEX	HDMV	Mon, Nov 4, 2019	34.43	34.45	34.27	34.29
802	AMEX	HDMV	Fri, Nov 1, 2019	34.37	34.38	34.23	34.30
801	AMEX	HDMV	Thu, Oct 31, 2019	34.15	34.18	34.05	34.14
800	AMEX	HDMV	Wed, Oct 30, 2019	34.05	34.24	33.96	34.21
799	AMEX	HDMV	Tue, Oct 29, 2019	33.83	34.05	33.83	34.00
798	AMEX	HDMV	Mon, Oct 28, 2019	33.91	34.01	33.91	33.95
797	AMEX	HDMV	Fri, Oct 25, 2019	33.88	33.95	33.85	33.91
796	AMEX	HDMV	Thu, Oct 24, 2019	34.00	34.00	33.86	33.93
795	AMEX	HDMV	Wed, Oct 23, 2019	33.79	33.91	33.77	33.90
794	AMEX	HDMV	Tue, Oct 22, 2019	33.81	33.98	33.75	33.77
793	AMEX	HDMV	Mon, Oct 21, 2019	33.85	33.86	33.80	33.82
792	AMEX	HDMV	Fri, Oct 18, 2019	33.62	33.76	33.62	33.73
791	AMEX	HDMV	Thu, Oct 17, 2019	33.80	33.86	33.67	33.73
790	AMEX	HDMV	Wed, Oct 16, 2019	33.60	33.75	33.57	33.71
789	AMEX	HDMV	Tue, Oct 15, 2019	33.50	33.80	33.50	33.70
788	AMEX	HDMV	Mon, Oct 14, 2019	33.41	33.46	33.37	33.39
787	AMEX	HDMV	Fri, Oct 11, 2019	33.46	33.61	33.40	33.44
786	AMEX	HDMV	Thu, Oct 10, 2019	33.00	33.18	32.97	33.10
785	AMEX	HDMV	Wed, Oct 9, 2019	33.02	33.12	32.98	33.00
784	AMEX	HDMV	Tue, Oct 8, 2019	32.99	32.99	32.71	32.71
783	AMEX	HDMV	Mon, Oct 7, 2019	33.11	33.26	33.10	33.10
782	AMEX	HDMV	Fri, Oct 4, 2019	32.92	33.10	32.91	33.10
781	AMEX	HDMV	Thu, Oct 3, 2019	32.66	32.89	32.64	32.84
780	AMEX	HDMV	Wed, Oct 2, 2019	32.88	32.88	32.60	32.66
779	AMEX	HDMV	Tue, Oct 1, 2019	33.28	33.28	33.11	33.16
778	AMEX	HDMV	Mon, Sep 30, 2019	33.26	33.33	33.03	33.28
777	AMEX	HDMV	Fri, Sep 27, 2019	33.35	33.41	33.18	33.26
776	AMEX	HDMV	Thu, Sep 26, 2019	33.54	33.54	33.39	33.42
775	AMEX	HDMV	Wed, Sep 25, 2019	33.32	33.35	33.22	33.30
774	AMEX	HDMV	Tue, Sep 24, 2019	33.77	33.85	33.66	33.43
773	AMEX	HDMV	Mon, Sep 23, 2019	33.54	33.71	33.54	33.68
772	AMEX	HDMV	Fri, Sep 20, 2019	33.86	33.86	33.68	33.69
771	AMEX	HDMV	Thu, Sep 19, 2019	33.78	33.83	33.72	33.72
770	AMEX	HDMV	Wed, Sep 18, 2019	33.52	33.67	33.47	33.63
769	AMEX	HDMV	Tue, Sep 17, 2019	33.50	33.63	33.47	33.60
768	AMEX	HDMV	Mon, Sep 16, 2019	33.46	33.48	33.38	33.38
767	AMEX	HDMV	Fri, Sep 13, 2019	33.63	33.70	33.61	33.65
766	AMEX	HDMV	Thu, Sep 12, 2019	33.47	33.66	33.46	33.60
765	AMEX	HDMV	Wed, Sep 11, 2019	33.21	33.40	33.21	33.40
764	AMEX	HDMV	Tue, Sep 10, 2019	33.08	33.21	33.07	33.13
763	AMEX	HDMV	Mon, Sep 9, 2019	33.17	33.17	33.07	33.07
762	AMEX	HDMV	Fri, Sep 6, 2019	33.13	33.25	33.13	33.19
761	AMEX	HDMV	Thu, Sep 5, 2019	33.17	33.18	33.08	33.09
760	AMEX	HDMV	Wed, Sep 4, 2019	33.01	33.12	32.98	33.08
759	AMEX	HDMV	Tue, Sep 3, 2019	32.58	32.78	32.58	32.76
758	AMEX	HDMV	Fri, Aug 30, 2019	32.81	32.83	32.65	32.77
757	AMEX	HDMV	Thu, Aug 29, 2019	32.74	32.76	32.64	32.65
756	AMEX	HDMV	Wed, Aug 28, 2019	32.44	32.55	32.38	32.49
755	AMEX	HDMV	Tue, Aug 27, 2019	32.61	32.66	32.43	32.43
754	AMEX	HDMV	Mon, Aug 26, 2019	32.67	32.67	32.44	32.45
753	AMEX	HDMV	Fri, Aug 23, 2019	32.59	32.68	32.18	32.18
752	AMEX	HDMV	Thu, Aug 22, 2019	32.71	32.74	32.54	32.60
751	AMEX	HDMV	Wed, Aug 21, 2019	32.83	32.86	32.73	32.73
750	AMEX	HDMV	Tue, Aug 20, 2019	32.63	32.70	32.52	32.52
749	AMEX	HDMV	Mon, Aug 19, 2019	32.78	32.79	32.62	32.62
748	AMEX	HDMV	Fri, Aug 16, 2019	32.36	32.55	32.36	32.48
747	AMEX	HDMV	Thu, Aug 15, 2019	32.12	32.28	32.11	32.22
746	AMEX	HDMV	Wed, Aug 14, 2019	32.21	32.21	32.02	32.02
745	AMEX	HDMV	Tue, Aug 13, 2019	32.50	32.90	32.50	32.75
744	AMEX	HDMV	Mon, Aug 12, 2019	32.54	32.69	32.51	32.51
743	AMEX	HDMV	Fri, Aug 9, 2019	32.88	32.88	32.70	32.73
742	AMEX	HDMV	Thu, Aug 8, 2019	32.77	32.99	32.75	32.86
741	AMEX	HDMV	Wed, Aug 7, 2019	32.33	32.67	32.33	32.62
740	AMEX	HDMV	Tue, Aug 6, 2019	32.48	32.48	32.28	32.40
739	AMEX	HDMV	Mon, Aug 5, 2019	32.53	32.53	32.10	32.27
738	AMEX	HDMV	Fri, Aug 2, 2019	32.95	32.96	32.83	32.92
737	AMEX	HDMV	Thu, Aug 1, 2019	33.09	33.37	32.86	32.95
736	AMEX	HDMV	Wed, Jul 31, 2019	33.27	33.32	32.95	33.07
735	AMEX	HDMV	Tue, Jul 30, 2019	33.38	33.38	33.26	33.28
734	AMEX	HDMV	Mon, Jul 29, 2019	33.71	33.71	33.60	33.70
733	AMEX	HDMV	Fri, Jul 26, 2019	33.56	33.63	33.51	33.56
732	AMEX	HDMV	Thu, Jul 25, 2019	33.79	33.79	33.46	33.51
731	AMEX	HDMV	Wed, Jul 24, 2019	33.72	33.83	33.70	33.81
730	AMEX	HDMV	Tue, Jul 23, 2019	33.81	33.99	33.69	33.77
729	AMEX	HDMV	Mon, Jul 22, 2019	33.77	33.77	33.68	33.68
728	AMEX	HDMV	Fri, Jul 19, 2019	33.96	34.09	33.79	33.81
727	AMEX	HDMV	Thu, Jul 18, 2019	33.82	33.96	33.73	33.94
726	AMEX	HDMV	Wed, Jul 17, 2019	33.89	33.95	33.83	33.86
725	AMEX	HDMV	Tue, Jul 16, 2019	33.89	33.90	33.80	33.81
724	AMEX	HDMV	Mon, Jul 15, 2019	33.93	34.05	33.92	33.99
723	AMEX	HDMV	Fri, Jul 12, 2019	33.87	34.00	33.70	34.00
722	AMEX	HDMV	Thu, Jul 11, 2019	33.97	34.02	33.84	33.89
721	AMEX	HDMV	Wed, Jul 10, 2019	34.00	34.00	33.87	33.89
720	AMEX	HDMV	Tue, Jul 9, 2019	33.83	33.88	33.78	33.83
719	AMEX	HDMV	Mon, Jul 8, 2019	33.91	33.99	33.90	33.90
718	AMEX	HDMV	Fri, Jul 5, 2019	34.05	34.11	33.94	34.06
717	AMEX	HDMV	Wed, Jul 3, 2019	34.40	34.43	34.11	34.35
716	AMEX	HDMV	Tue, Jul 2, 2019	34.03	34.11	34.00	34.03
715	AMEX	HDMV	Mon, Jul 1, 2019	34.05	34.06	33.80	33.89
714	AMEX	HDMV	Fri, Jun 28, 2019	33.80	33.92	33.80	33.85
713	AMEX	HDMV	Thu, Jun 27, 2019	33.65	33.75	33.64	33.67
712	AMEX	HDMV	Wed, Jun 26, 2019	33.84	33.87	33.76	33.76
711	AMEX	HDMV	Tue, Jun 25, 2019	33.97	34.02	33.85	33.85
710	AMEX	HDMV	Mon, Jun 24, 2019	34.04	34.05	33.98	33.99
709	AMEX	HDMV	Fri, Jun 21, 2019	33.87	33.95	33.83	33.92
708	AMEX	HDMV	Thu, Jun 20, 2019	34.00	34.00	33.88	33.94
707	AMEX	HDMV	Wed, Jun 19, 2019	33.52	33.77	33.52	33.65
706	AMEX	HDMV	Tue, Jun 18, 2019	33.50	33.68	33.50	33.59
705	AMEX	HDMV	Mon, Jun 17, 2019	33.32	33.39	33.29	33.29
704	AMEX	HDMV	Fri, Jun 14, 2019	33.33	33.36	33.26	33.32
703	AMEX	HDMV	Thu, Jun 13, 2019	33.92	33.92	33.86	33.47
702	AMEX	HDMV	Wed, Jun 12, 2019	33.91	34.03	33.85	33.85
701	AMEX	HDMV	Tue, Jun 11, 2019	34.08	34.08	33.95	34.01
700	AMEX	HDMV	Mon, Jun 10, 2019	33.89	34.02	33.89	33.91
699	AMEX	HDMV	Fri, Jun 7, 2019	34.02	34.02	33.92	33.92
698	AMEX	HDMV	Thu, Jun 6, 2019	33.58	33.67	33.58	33.62
697	AMEX	HDMV	Wed, Jun 5, 2019	33.45	33.49	33.43	33.44
696	AMEX	HDMV	Tue, Jun 4, 2019	33.34	33.47	33.22	33.41
695	AMEX	HDMV	Mon, Jun 3, 2019	33.00	33.19	33.00	33.10
694	AMEX	HDMV	Fri, May 31, 2019	32.82	32.90	32.82	32.88
693	AMEX	HDMV	Thu, May 30, 2019	33.00	33.04	32.93	33.01
692	AMEX	HDMV	Wed, May 29, 2019	32.94	32.95	32.83	32.92
691	AMEX	HDMV	Tue, May 28, 2019	33.28	33.31	33.05	33.05
690	AMEX	HDMV	Fri, May 24, 2019	33.50	33.50	33.41	33.44
689	AMEX	HDMV	Thu, May 23, 2019	33.02	33.12	32.87	33.04
688	AMEX	HDMV	Wed, May 22, 2019	33.21	33.28	33.02	33.24
687	AMEX	HDMV	Tue, May 21, 2019	33.42	33.42	33.29	33.34
686	AMEX	HDMV	Mon, May 20, 2019	33.24	33.28	33.18	33.20
685	AMEX	HDMV	Fri, May 17, 2019	33.22	33.35	33.17	33.17
684	AMEX	HDMV	Thu, May 16, 2019	33.22	33.50	33.22	33.36
683	AMEX	HDMV	Wed, May 15, 2019	32.94	33.14	32.94	33.09
682	AMEX	HDMV	Tue, May 14, 2019	33.00	33.10	33.00	33.04
681	AMEX	HDMV	Mon, May 13, 2019	32.90	32.94	32.79	32.81
680	AMEX	HDMV	Fri, May 10, 2019	32.99	33.35	32.99	33.29
679	AMEX	HDMV	Thu, May 9, 2019	32.81	33.11	32.74	33.02
678	AMEX	HDMV	Wed, May 8, 2019	33.12	33.19	33.05	33.11
677	AMEX	HDMV	Tue, May 7, 2019	33.25	33.25	32.90	33.04
676	AMEX	HDMV	Mon, May 6, 2019	33.16	33.45	33.16	33.45
675	AMEX	HDMV	Fri, May 3, 2019	33.40	33.67	33.40	33.67
674	AMEX	HDMV	Thu, May 2, 2019	33.36	33.39	33.30	33.37
673	AMEX	HDMV	Wed, May 1, 2019	33.63	33.66	33.42	33.42
672	AMEX	HDMV	Tue, Apr 30, 2019	33.52	33.59	33.45	33.59
671	AMEX	HDMV	Mon, Apr 29, 2019	33.41	33.47	33.36	33.46
670	AMEX	HDMV	Fri, Apr 26, 2019	33.23	33.43	33.23	33.39
669	AMEX	HDMV	Thu, Apr 25, 2019	33.08	33.25	33.05	33.25
668	AMEX	HDMV	Wed, Apr 24, 2019	33.23	33.24	33.06	33.13
667	AMEX	HDMV	Tue, Apr 23, 2019	33.25	33.41	33.25	33.31
666	AMEX	HDMV	Mon, Apr 22, 2019	33.15	33.30	33.15	33.27
665	AMEX	HDMV	Thu, Apr 18, 2019	33.30	33.38	33.28	33.28
664	AMEX	HDMV	Wed, Apr 17, 2019	33.41	33.42	33.32	33.41
663	AMEX	HDMV	Tue, Apr 16, 2019	33.39	33.52	33.39	33.42
662	AMEX	HDMV	Mon, Apr 15, 2019	33.41	33.44	33.33	33.37
661	AMEX	HDMV	Fri, Apr 12, 2019	33.47	33.49	33.40	33.46
660	AMEX	HDMV	Thu, Apr 11, 2019	33.43	33.43	33.27	33.33
659	AMEX	HDMV	Wed, Apr 10, 2019	33.24	33.45	33.24	33.39
658	AMEX	HDMV	Tue, Apr 9, 2019	33.27	33.31	33.21	33.24
657	AMEX	HDMV	Mon, Apr 8, 2019	33.46	33.47	33.40	33.47
656	AMEX	HDMV	Fri, Apr 5, 2019	33.40	33.50	33.39	33.46
655	AMEX	HDMV	Thu, Apr 4, 2019	33.68	33.68	33.43	33.45
654	AMEX	HDMV	Wed, Apr 3, 2019	33.65	33.72	33.57	33.57
653	AMEX	HDMV	Tue, Apr 2, 2019	33.40	33.52	33.38	33.50
652	AMEX	HDMV	Mon, Apr 1, 2019	33.46	33.62	33.44	33.60
651	AMEX	HDMV	Fri, Mar 29, 2019	33.26	33.35	33.26	33.29
650	AMEX	HDMV	Thu, Mar 28, 2019	33.26	33.28	33.17	33.25
649	AMEX	HDMV	Wed, Mar 27, 2019	33.30	33.30	33.12	33.29
648	AMEX	HDMV	Tue, Mar 26, 2019	33.42	33.42	33.25	33.32
647	AMEX	HDMV	Mon, Mar 25, 2019	33.02	33.16	33.02	33.12
646	AMEX	HDMV	Fri, Mar 22, 2019	33.01	33.20	33.01	33.09
645	AMEX	HDMV	Thu, Mar 21, 2019	33.48	33.56	33.41	33.56
644	AMEX	HDMV	Wed, Mar 20, 2019	33.51	33.75	33.38	33.56
643	AMEX	HDMV	Tue, Mar 19, 2019	33.57	33.67	33.49	33.51
642	AMEX	HDMV	Mon, Mar 18, 2019	33.47	33.57	33.42	33.57
641	AMEX	HDMV	Fri, Mar 15, 2019	33.31	33.51	33.31	33.46
640	AMEX	HDMV	Thu, Mar 14, 2019	33.20	33.20	33.16	33.17
639	AMEX	HDMV	Wed, Mar 13, 2019	32.97	33.22	32.97	33.17
638	AMEX	HDMV	Tue, Mar 12, 2019	33.01	33.07	33.00	33.06
637	AMEX	HDMV	Mon, Mar 11, 2019	32.71	33.02	32.71	32.98
636	AMEX	HDMV	Fri, Mar 8, 2019	32.35	32.76	32.35	32.71
635	AMEX	HDMV	Thu, Mar 7, 2019	32.78	32.86	32.64	32.68
634	AMEX	HDMV	Wed, Mar 6, 2019	32.90	32.96	32.87	32.87
633	AMEX	HDMV	Tue, Mar 5, 2019	32.91	33.01	32.89	32.96
632	AMEX	HDMV	Mon, Mar 4, 2019	32.90	32.94	32.78	32.82
631	AMEX	HDMV	Fri, Mar 1, 2019	33.10	33.10	32.96	32.99
630	AMEX	HDMV	Thu, Feb 28, 2019	32.97	33.06	32.95	33.01
629	AMEX	HDMV	Wed, Feb 27, 2019	33.18	33.18	32.95	33.01
628	AMEX	HDMV	Tue, Feb 26, 2019	33.10	33.24	32.79	33.08
627	AMEX	HDMV	Mon, Feb 25, 2019	33.15	33.15	33.00	33.00
626	AMEX	HDMV	Fri, Feb 22, 2019	32.90	33.07	32.90	33.02
625	AMEX	HDMV	Thu, Feb 21, 2019	32.93	32.94	32.80	32.85
624	AMEX	HDMV	Wed, Feb 20, 2019	32.91	33.03	32.88	32.91
623	AMEX	HDMV	Tue, Feb 19, 2019	32.66	32.98	32.66	32.93
622	AMEX	HDMV	Fri, Feb 15, 2019	32.53	32.76	32.53	32.73
621	AMEX	HDMV	Thu, Feb 14, 2019	32.08	32.45	32.08	32.39
620	AMEX	HDMV	Wed, Feb 13, 2019	32.43	32.44	32.30	32.35
619	AMEX	HDMV	Tue, Feb 12, 2019	32.27	32.41	32.25	32.36
618	AMEX	HDMV	Mon, Feb 11, 2019	32.20	32.23	32.10	32.20
617	AMEX	HDMV	Fri, Feb 8, 2019	32.11	32.23	32.11	32.19
616	AMEX	HDMV	Thu, Feb 7, 2019	32.26	32.36	32.19	32.30
615	AMEX	HDMV	Wed, Feb 6, 2019	32.60	32.62	32.50	32.51
614	AMEX	HDMV	Tue, Feb 5, 2019	32.66	32.84	32.66	32.82
613	AMEX	HDMV	Mon, Feb 4, 2019	32.37	32.55	32.35	32.55
612	AMEX	HDMV	Fri, Feb 1, 2019	32.34	32.46	32.34	32.46
611	AMEX	HDMV	Thu, Jan 31, 2019	32.50	32.54	32.43	32.53
610	AMEX	HDMV	Wed, Jan 30, 2019	32.32	32.68	32.32	32.58
609	AMEX	HDMV	Tue, Jan 29, 2019	32.44	32.44	32.31	32.31
608	AMEX	HDMV	Mon, Jan 28, 2019	32.12	32.16	32.03	32.14
607	AMEX	HDMV	Fri, Jan 25, 2019	32.26	32.30	32.16	32.18
606	AMEX	HDMV	Thu, Jan 24, 2019	31.99	32.11	31.98	32.11
605	AMEX	HDMV	Wed, Jan 23, 2019	32.11	32.16	31.90	32.03
604	AMEX	HDMV	Tue, Jan 22, 2019	31.96	32.07	31.84	31.89
603	AMEX	HDMV	Fri, Jan 18, 2019	32.27	32.33	32.17	32.31
602	AMEX	HDMV	Thu, Jan 17, 2019	31.86	32.03	31.82	32.01
601	AMEX	HDMV	Wed, Jan 16, 2019	31.80	31.99	31.80	31.95
600	AMEX	HDMV	Tue, Jan 15, 2019	31.78	31.84	31.71	31.80
599	AMEX	HDMV	Mon, Jan 14, 2019	31.71	31.84	31.71	31.76
598	AMEX	HDMV	Fri, Jan 11, 2019	31.85	31.98	31.80	31.96
597	AMEX	HDMV	Thu, Jan 10, 2019	31.92	32.06	31.86	31.99
596	AMEX	HDMV	Wed, Jan 9, 2019	31.80	31.84	31.69	31.78
595	AMEX	HDMV	Tue, Jan 8, 2019	31.45	31.63	31.45	31.62
594	AMEX	HDMV	Mon, Jan 7, 2019	31.33	31.57	31.33	31.49
593	AMEX	HDMV	Fri, Jan 4, 2019	31.08	31.60	31.08	31.50
592	AMEX	HDMV	Thu, Jan 3, 2019	30.63	30.81	30.53	30.63
591	AMEX	HDMV	Wed, Jan 2, 2019	30.37	30.80	30.37	30.80
590	AMEX	HDMV	Mon, Dec 31, 2018	30.95	31.18	30.80	30.87
589	AMEX	HDMV	Fri, Dec 28, 2018	30.81	31.11	30.74	30.86
588	AMEX	HDMV	Thu, Dec 27, 2018	30.32	30.75	30.14	30.67
587	AMEX	HDMV	Wed, Dec 26, 2018	30.22	30.75	30.03	30.75
586	AMEX	HDMV	Mon, Dec 24, 2018	30.01	30.27	29.97	29.97
585	AMEX	HDMV	Fri, Dec 21, 2018	30.73	30.73	30.20	30.28
584	AMEX	HDMV	Thu, Dec 20, 2018	30.99	31.00	30.65	30.75
583	AMEX	HDMV	Wed, Dec 19, 2018	31.26	31.31	30.75	30.81
582	AMEX	HDMV	Tue, Dec 18, 2018	31.04	31.21	30.98	31.10
581	AMEX	HDMV	Mon, Dec 17, 2018	31.42	31.43	31.09	30.96
580	AMEX	HDMV	Fri, Dec 14, 2018	31.46	31.48	31.38	31.38
579	AMEX	HDMV	Thu, Dec 13, 2018	31.61	31.65	31.56	31.63
578	AMEX	HDMV	Wed, Dec 12, 2018	31.80	31.87	31.71	31.71
577	AMEX	HDMV	Tue, Dec 11, 2018	31.41	31.43	31.22	31.39
576	AMEX	HDMV	Mon, Dec 10, 2018	31.32	31.47	31.03	31.30
575	AMEX	HDMV	Fri, Dec 7, 2018	31.66	31.66	31.45	31.49
574	AMEX	HDMV	Thu, Dec 6, 2018	31.24	31.74	31.20	31.70
573	AMEX	HDMV	Tue, Dec 4, 2018	32.29	32.29	31.60	31.65
572	AMEX	HDMV	Mon, Dec 3, 2018	32.24	32.27	32.16	32.27
571	AMEX	HDMV	Fri, Nov 30, 2018	32.05	32.15	32.03	32.15
570	AMEX	HDMV	Thu, Nov 29, 2018	32.22	32.36	32.17	32.27
569	AMEX	HDMV	Wed, Nov 28, 2018	32.03	32.42	32.00	32.39
568	AMEX	HDMV	Tue, Nov 27, 2018	32.02	32.15	31.97	32.15
567	AMEX	HDMV	Mon, Nov 26, 2018	32.05	32.17	32.02	32.17
566	AMEX	HDMV	Fri, Nov 23, 2018	31.68	31.80	31.68	31.79
565	AMEX	HDMV	Wed, Nov 21, 2018	31.76	31.86	31.76	31.78
564	AMEX	HDMV	Tue, Nov 20, 2018	31.57	31.63	31.38	31.46
563	AMEX	HDMV	Mon, Nov 19, 2018	31.98	31.98	31.75	31.80
562	AMEX	HDMV	Fri, Nov 16, 2018	31.87	32.11	31.79	32.06
561	AMEX	HDMV	Thu, Nov 15, 2018	31.72	32.05	31.61	31.99
560	AMEX	HDMV	Wed, Nov 14, 2018	32.07	32.07	31.70	31.82
559	AMEX	HDMV	Tue, Nov 13, 2018	31.96	32.00	31.88	31.88
558	AMEX	HDMV	Mon, Nov 12, 2018	31.75	31.75	31.62	31.68
557	AMEX	HDMV	Fri, Nov 9, 2018	31.97	32.01	31.89	31.96
556	AMEX	HDMV	Thu, Nov 8, 2018	32.13	32.13	31.93	31.93
555	AMEX	HDMV	Wed, Nov 7, 2018	32.02	32.22	32.02	32.19
554	AMEX	HDMV	Tue, Nov 6, 2018	31.73	31.88	31.67	31.88
553	AMEX	HDMV	Mon, Nov 5, 2018	31.59	31.70	31.53	31.64
552	AMEX	HDMV	Fri, Nov 2, 2018	31.70	31.70	31.44	31.53
551	AMEX	HDMV	Thu, Nov 1, 2018	31.63	31.70	31.58	31.70
550	AMEX	HDMV	Wed, Oct 31, 2018	31.47	31.55	31.45	31.51
549	AMEX	HDMV	Tue, Oct 30, 2018	31.21	31.38	31.11	31.38
548	AMEX	HDMV	Mon, Oct 29, 2018	31.52	31.53	31.01	31.15
547	AMEX	HDMV	Fri, Oct 26, 2018	30.91	31.29	30.84	31.26
546	AMEX	HDMV	Thu, Oct 25, 2018	31.26	31.53	31.20	31.34
545	AMEX	HDMV	Wed, Oct 24, 2018	31.51	31.51	31.07	31.07
544	AMEX	HDMV	Tue, Oct 23, 2018	31.31	31.70	31.26	31.58
543	AMEX	HDMV	Mon, Oct 22, 2018	31.82	31.90	31.75	31.85
542	AMEX	HDMV	Fri, Oct 19, 2018	31.84	32.07	31.84	32.02
541	AMEX	HDMV	Thu, Oct 18, 2018	31.98	32.03	31.62	31.70
540	AMEX	HDMV	Wed, Oct 17, 2018	32.18	32.18	31.86	32.02
539	AMEX	HDMV	Tue, Oct 16, 2018	31.99	32.14	31.98	32.14
538	AMEX	HDMV	Mon, Oct 15, 2018	31.50	31.62	31.47	31.57
537	AMEX	HDMV	Fri, Oct 12, 2018	31.69	31.83	31.28	31.52
536	AMEX	HDMV	Thu, Oct 11, 2018	32.01	32.03	31.67	31.76
535	AMEX	HDMV	Wed, Oct 10, 2018	32.53	32.53	31.89	31.89
534	AMEX	HDMV	Tue, Oct 9, 2018	32.42	32.66	32.42	32.64
533	AMEX	HDMV	Mon, Oct 8, 2018	32.53	32.67	32.40	32.66
532	AMEX	HDMV	Fri, Oct 5, 2018	32.89	32.89	32.57	32.66
531	AMEX	HDMV	Thu, Oct 4, 2018	32.76	32.79	32.64	32.79
530	AMEX	HDMV	Wed, Oct 3, 2018	33.14	33.27	33.07	33.08
529	AMEX	HDMV	Tue, Oct 2, 2018	33.19	33.29	33.06	33.06
528	AMEX	HDMV	Mon, Oct 1, 2018	33.53	33.55	33.45	33.48
527	AMEX	HDMV	Fri, Sep 28, 2018	33.59	33.63	33.42	33.43
526	AMEX	HDMV	Thu, Sep 27, 2018	33.78	33.90	33.68	33.68
525	AMEX	HDMV	Wed, Sep 26, 2018	33.79	33.98	33.79	33.90
524	AMEX	HDMV	Tue, Sep 25, 2018	33.89	33.91	33.73	33.81
523	AMEX	HDMV	Mon, Sep 24, 2018	33.69	33.77	33.59	33.61
522	AMEX	HDMV	Fri, Sep 21, 2018	33.77	33.79	33.69	33.69
521	AMEX	HDMV	Thu, Sep 20, 2018	33.76	33.84	33.65	33.84
520	AMEX	HDMV	Wed, Sep 19, 2018	33.46	33.57	33.46	33.52
519	AMEX	HDMV	Tue, Sep 18, 2018	33.53	33.67	33.43	33.58
518	AMEX	HDMV	Mon, Sep 17, 2018	33.34	33.35	33.14	33.22
517	AMEX	HDMV	Fri, Sep 14, 2018	33.11	33.26	33.06	33.09
516	AMEX	HDMV	Thu, Sep 13, 2018	33.43	33.50	33.40	33.29
515	AMEX	HDMV	Wed, Sep 12, 2018	33.19	33.28	33.14	33.23
514	AMEX	HDMV	Tue, Sep 11, 2018	32.97	33.09	32.97	33.09
513	AMEX	HDMV	Mon, Sep 10, 2018	33.05	33.08	32.99	33.08
512	AMEX	HDMV	Fri, Sep 7, 2018	32.92	32.95	32.79	32.81
511	AMEX	HDMV	Thu, Sep 6, 2018	32.98	32.98	32.85	32.96
510	AMEX	HDMV	Wed, Sep 5, 2018	33.05	33.06	32.93	33.05
509	AMEX	HDMV	Tue, Sep 4, 2018	33.04	33.28	33.04	33.20
508	AMEX	HDMV	Fri, Aug 31, 2018	33.43	33.43	33.27	33.41
507	AMEX	HDMV	Thu, Aug 30, 2018	33.60	33.66	33.45	33.45
506	AMEX	HDMV	Wed, Aug 29, 2018	33.75	33.89	33.75	33.89
505	AMEX	HDMV	Tue, Aug 28, 2018	33.81	33.81	33.65	33.74
504	AMEX	HDMV	Mon, Aug 27, 2018	33.60	33.71	33.60	33.62
503	AMEX	HDMV	Fri, Aug 24, 2018	33.23	33.46	33.23	33.44
502	AMEX	HDMV	Thu, Aug 23, 2018	33.17	33.29	33.17	33.28
501	AMEX	HDMV	Wed, Aug 22, 2018	33.50	33.50	33.36	33.43
500	AMEX	HDMV	Tue, Aug 21, 2018	33.38	33.47	33.31	33.31
499	AMEX	HDMV	Mon, Aug 20, 2018	33.25	33.26	33.18	33.19
498	AMEX	HDMV	Fri, Aug 17, 2018	32.96	33.15	32.87	33.08
497	AMEX	HDMV	Thu, Aug 16, 2018	33.09	33.09	32.87	32.87
496	AMEX	HDMV	Wed, Aug 15, 2018	32.63	32.80	32.63	32.77
495	AMEX	HDMV	Tue, Aug 14, 2018	33.06	33.09	32.97	33.07
494	AMEX	HDMV	Mon, Aug 13, 2018	33.08	33.08	32.94	32.94
493	AMEX	HDMV	Fri, Aug 10, 2018	33.11	33.15	32.97	33.09
492	AMEX	HDMV	Thu, Aug 9, 2018	33.61	33.69	33.48	33.57
491	AMEX	HDMV	Wed, Aug 8, 2018	33.60	33.65	33.53	33.55
490	AMEX	HDMV	Tue, Aug 7, 2018	33.69	33.69	33.55	33.56
489	AMEX	HDMV	Mon, Aug 6, 2018	33.41	33.52	33.29	33.51
488	AMEX	HDMV	Fri, Aug 3, 2018	33.68	33.68	33.40	33.56
487	AMEX	HDMV	Thu, Aug 2, 2018	33.50	33.61	33.42	33.53
486	AMEX	HDMV	Wed, Aug 1, 2018	33.81	33.81	33.66	33.71
485	AMEX	HDMV	Tue, Jul 31, 2018	33.96	34.02	33.88	33.97
484	AMEX	HDMV	Mon, Jul 30, 2018	34.00	34.14	33.86	33.87
483	AMEX	HDMV	Fri, Jul 27, 2018	33.93	33.95	33.68	33.80
482	AMEX	HDMV	Thu, Jul 26, 2018	33.80	33.82	33.71	33.74
481	AMEX	HDMV	Wed, Jul 25, 2018	33.40	33.91	33.40	33.91
480	AMEX	HDMV	Tue, Jul 24, 2018	33.77	33.79	33.65	33.68
479	AMEX	HDMV	Mon, Jul 23, 2018	33.64	33.64	33.51	33.57
478	AMEX	HDMV	Fri, Jul 20, 2018	33.57	33.58	33.50	33.58
477	AMEX	HDMV	Thu, Jul 19, 2018	33.29	33.39	33.20	33.32
476	AMEX	HDMV	Wed, Jul 18, 2018	33.42	33.53	33.42	33.42
475	AMEX	HDMV	Tue, Jul 17, 2018	33.37	33.50	33.36	33.45
474	AMEX	HDMV	Mon, Jul 16, 2018	33.43	33.43	33.32	33.32
473	AMEX	HDMV	Fri, Jul 13, 2018	33.31	33.35	33.31	33.34
472	AMEX	HDMV	Thu, Jul 12, 2018	33.22	33.39	33.22	33.29
471	AMEX	HDMV	Wed, Jul 11, 2018	33.23	33.23	33.08	33.08
470	AMEX	HDMV	Tue, Jul 10, 2018	33.55	33.55	33.44	33.51
469	AMEX	HDMV	Mon, Jul 9, 2018	33.65	33.71	33.55	33.71
468	AMEX	HDMV	Fri, Jul 6, 2018	33.30	33.47	33.25	33.39
467	AMEX	HDMV	Thu, Jul 5, 2018	33.22	33.25	33.10	33.24
466	AMEX	HDMV	Tue, Jul 3, 2018	32.95	32.95	32.84	32.89
465	AMEX	HDMV	Mon, Jul 2, 2018	32.62	32.63	32.51	32.58
464	AMEX	HDMV	Fri, Jun 29, 2018	33.09	33.09	32.95	32.95
463	AMEX	HDMV	Thu, Jun 28, 2018	32.70	32.85	32.70	32.83
462	AMEX	HDMV	Wed, Jun 27, 2018	33.01	33.01	32.69	32.72
461	AMEX	HDMV	Tue, Jun 26, 2018	33.12	33.14	33.00	33.07
460	AMEX	HDMV	Mon, Jun 25, 2018	33.00	33.08	32.88	32.96
459	AMEX	HDMV	Fri, Jun 22, 2018	33.28	33.40	33.24	33.24
458	AMEX	HDMV	Thu, Jun 21, 2018	32.98	33.04	32.93	32.98
457	AMEX	HDMV	Wed, Jun 20, 2018	33.75	33.79	33.66	33.22
456	AMEX	HDMV	Tue, Jun 19, 2018	33.62	33.75	33.54	33.72
455	AMEX	HDMV	Mon, Jun 18, 2018	33.91	33.93	33.85	33.93
454	AMEX	HDMV	Fri, Jun 15, 2018	34.13	34.16	34.01	34.16
453	AMEX	HDMV	Thu, Jun 14, 2018	34.35	34.35	34.19	34.19
452	AMEX	HDMV	Wed, Jun 13, 2018	34.45	34.47	34.33	34.33
451	AMEX	HDMV	Tue, Jun 12, 2018	34.58	34.58	34.33	34.37
450	AMEX	HDMV	Mon, Jun 11, 2018	34.64	34.64	34.52	34.62
449	AMEX	HDMV	Fri, Jun 8, 2018	34.20	34.40	34.20	34.30
448	AMEX	HDMV	Thu, Jun 7, 2018	34.49	34.49	34.23	34.23
447	AMEX	HDMV	Wed, Jun 6, 2018	34.40	34.51	34.32	34.50
446	AMEX	HDMV	Tue, Jun 5, 2018	34.29	34.30	34.20	34.23
445	AMEX	HDMV	Mon, Jun 4, 2018	34.43	34.43	34.31	34.31
444	AMEX	HDMV	Fri, Jun 1, 2018	34.12	34.23	34.11	34.21
443	AMEX	HDMV	Thu, May 31, 2018	33.95	34.04	33.87	34.01
442	AMEX	HDMV	Wed, May 30, 2018	33.91	34.15	33.91	34.03
441	AMEX	HDMV	Tue, May 29, 2018	33.85	33.90	33.55	33.74
440	AMEX	HDMV	Fri, May 25, 2018	34.41	34.48	34.33	34.34
439	AMEX	HDMV	Thu, May 24, 2018	34.62	34.63	34.39	34.59
438	AMEX	HDMV	Wed, May 23, 2018	34.33	34.56	34.33	34.56
437	AMEX	HDMV	Tue, May 22, 2018	34.86	34.89	34.70	34.78
436	AMEX	HDMV	Mon, May 21, 2018	34.62	34.78	34.62	34.77
435	AMEX	HDMV	Fri, May 18, 2018	34.60	34.61	34.54	34.59
434	AMEX	HDMV	Thu, May 17, 2018	34.64	34.70	34.56	34.59
433	AMEX	HDMV	Wed, May 16, 2018	34.62	34.74	34.60	34.72
432	AMEX	HDMV	Tue, May 15, 2018	34.57	34.71	34.57	34.62
431	AMEX	HDMV	Mon, May 14, 2018	35.01	35.01	34.89	34.89
430	AMEX	HDMV	Fri, May 11, 2018	35.00	35.00	34.87	34.90
429	AMEX	HDMV	Thu, May 10, 2018	34.82	34.97	34.82	34.94
428	AMEX	HDMV	Wed, May 9, 2018	34.81	34.81	34.63	34.70
427	AMEX	HDMV	Tue, May 8, 2018	34.75	34.75	34.65	34.70
426	AMEX	HDMV	Mon, May 7, 2018	34.73	34.77	34.63	34.74
425	AMEX	HDMV	Fri, May 4, 2018	34.55	34.78	34.55	34.72
424	AMEX	HDMV	Thu, May 3, 2018	34.43	34.74	34.43	34.68
423	AMEX	HDMV	Wed, May 2, 2018	34.75	34.75	34.50	34.50
422	AMEX	HDMV	Tue, May 1, 2018	34.55	34.63	34.43	34.56
421	AMEX	HDMV	Mon, Apr 30, 2018	34.84	34.84	34.66	34.67
420	AMEX	HDMV	Fri, Apr 27, 2018	34.69	34.81	34.63	34.68
419	AMEX	HDMV	Thu, Apr 26, 2018	34.50	34.82	34.50	34.78
418	AMEX	HDMV	Wed, Apr 25, 2018	34.39	34.58	34.34	34.58
417	AMEX	HDMV	Tue, Apr 24, 2018	34.69	34.75	34.51	34.61
416	AMEX	HDMV	Mon, Apr 23, 2018	34.75	34.75	34.70	34.75
415	AMEX	HDMV	Fri, Apr 20, 2018	34.73	34.78	34.62	34.76
414	AMEX	HDMV	Thu, Apr 19, 2018	35.06	35.06	34.75	34.77
413	AMEX	HDMV	Wed, Apr 18, 2018	35.03	35.06	34.93	35.04
412	AMEX	HDMV	Tue, Apr 17, 2018	34.73	34.95	34.73	34.93
411	AMEX	HDMV	Mon, Apr 16, 2018	34.79	34.79	34.69	34.72
410	AMEX	HDMV	Fri, Apr 13, 2018	34.66	34.71	34.62	34.67
409	AMEX	HDMV	Thu, Apr 12, 2018	34.46	34.68	34.46	34.68
408	AMEX	HDMV	Wed, Apr 11, 2018	34.63	34.69	34.56	34.56
407	AMEX	HDMV	Tue, Apr 10, 2018	34.78	34.83	34.73	34.80
406	AMEX	HDMV	Mon, Apr 9, 2018	34.50	34.73	34.50	34.54
405	AMEX	HDMV	Fri, Apr 6, 2018	34.45	34.48	34.13	34.13
404	AMEX	HDMV	Thu, Apr 5, 2018	34.37	34.46	34.35	34.46
403	AMEX	HDMV	Wed, Apr 4, 2018	33.82	34.29	33.82	34.29
402	AMEX	HDMV	Tue, Apr 3, 2018	34.04	34.14	33.81	34.14
401	AMEX	HDMV	Mon, Apr 2, 2018	33.85	33.85	33.55	33.80
400	AMEX	HDMV	Thu, Mar 29, 2018	34.21	34.42	34.15	34.24
399	AMEX	HDMV	Wed, Mar 28, 2018	34.01	34.29	34.01	34.10
398	AMEX	HDMV	Tue, Mar 27, 2018	34.14	34.21	33.75	33.85
397	AMEX	HDMV	Mon, Mar 26, 2018	33.85	34.18	33.85	34.18
396	AMEX	HDMV	Fri, Mar 23, 2018	33.93	33.99	33.54	33.54
395	AMEX	HDMV	Thu, Mar 22, 2018	34.05	34.09	33.83	33.83
394	AMEX	HDMV	Wed, Mar 21, 2018	34.46	34.62	34.34	34.51
393	AMEX	HDMV	Tue, Mar 20, 2018	34.42	34.47	34.36	34.41
392	AMEX	HDMV	Mon, Mar 19, 2018	34.39	34.42	34.18	34.26
391	AMEX	HDMV	Fri, Mar 16, 2018	34.57	34.62	34.48	34.59
390	AMEX	HDMV	Thu, Mar 15, 2018	34.60	34.64	34.52	34.57
389	AMEX	HDMV	Wed, Mar 14, 2018	34.51	34.59	34.48	34.48
388	AMEX	HDMV	Tue, Mar 13, 2018	34.76	34.76	34.32	34.37
387	AMEX	HDMV	Mon, Mar 12, 2018	34.60	34.66	34.57	34.66
386	AMEX	HDMV	Fri, Mar 9, 2018	34.57	34.64	34.54	34.64
385	AMEX	HDMV	Thu, Mar 8, 2018	34.42	34.42	34.23	34.40
384	AMEX	HDMV	Wed, Mar 7, 2018	34.18	34.32	34.15	34.32
383	AMEX	HDMV	Tue, Mar 6, 2018	34.37	34.37	34.21	34.34
382	AMEX	HDMV	Mon, Mar 5, 2018	33.80	34.23	33.80	34.23
381	AMEX	HDMV	Fri, Mar 2, 2018	33.74	33.92	33.59	33.92
380	AMEX	HDMV	Thu, Mar 1, 2018	33.98	34.08	33.75	33.84
379	AMEX	HDMV	Wed, Feb 28, 2018	34.45	34.45	34.25	34.25
378	AMEX	HDMV	Tue, Feb 27, 2018	34.62	34.63	34.44	34.48
377	AMEX	HDMV	Mon, Feb 26, 2018	34.87	35.06	34.87	35.06
376	AMEX	HDMV	Fri, Feb 23, 2018	34.56	34.76	34.56	34.76
375	AMEX	HDMV	Thu, Feb 22, 2018	34.56	34.56	34.38	34.42
374	AMEX	HDMV	Wed, Feb 21, 2018	34.52	34.58	34.30	34.30
373	AMEX	HDMV	Tue, Feb 20, 2018	34.45	34.55	34.30	34.34
372	AMEX	HDMV	Fri, Feb 16, 2018	34.72	34.72	34.57	34.66
371	AMEX	HDMV	Thu, Feb 15, 2018	34.46	34.54	34.25	34.54
370	AMEX	HDMV	Wed, Feb 14, 2018	34.08	34.32	34.06	34.32
369	AMEX	HDMV	Tue, Feb 13, 2018	33.66	33.78	33.66	33.78
368	AMEX	HDMV	Mon, Feb 12, 2018	33.67	33.98	33.67	33.93
367	AMEX	HDMV	Fri, Feb 9, 2018	33.48	33.53	32.84	33.16
366	AMEX	HDMV	Thu, Feb 8, 2018	33.99	33.99	33.42	33.43
365	AMEX	HDMV	Wed, Feb 7, 2018	34.38	34.38	34.15	34.15
364	AMEX	HDMV	Tue, Feb 6, 2018	34.14	34.57	34.05	34.47
363	AMEX	HDMV	Mon, Feb 5, 2018	34.87	34.87	33.98	34.03
362	AMEX	HDMV	Fri, Feb 2, 2018	35.47	35.47	35.02	35.05
361	AMEX	HDMV	Thu, Feb 1, 2018	35.83	35.99	35.82	35.91
360	AMEX	HDMV	Wed, Jan 31, 2018	35.94	35.94	35.70	35.79
359	AMEX	HDMV	Tue, Jan 30, 2018	35.88	35.89	35.81	35.86
358	AMEX	HDMV	Mon, Jan 29, 2018	36.06	36.06	35.93	36.05
357	AMEX	HDMV	Fri, Jan 26, 2018	36.27	36.34	36.27	36.34
356	AMEX	HDMV	Thu, Jan 25, 2018	36.33	36.33	36.04	36.06
355	AMEX	HDMV	Wed, Jan 24, 2018	36.15	36.16	36.03	36.16
354	AMEX	HDMV	Tue, Jan 23, 2018	35.97	35.97	35.87	35.95
353	AMEX	HDMV	Mon, Jan 22, 2018	35.77	35.96	35.77	35.96
352	AMEX	HDMV	Fri, Jan 19, 2018	35.71	35.75	35.50	35.63
351	AMEX	HDMV	Thu, Jan 18, 2018	35.51	35.63	35.40	35.54
350	AMEX	HDMV	Wed, Jan 17, 2018	35.49	35.75	35.49	35.64
349	AMEX	HDMV	Tue, Jan 16, 2018	35.54	35.55	35.37	35.38
348	AMEX	HDMV	Fri, Jan 12, 2018	35.34	35.48	35.34	35.48
347	AMEX	HDMV	Thu, Jan 11, 2018	35.05	35.17	35.05	35.17
346	AMEX	HDMV	Wed, Jan 10, 2018	35.08	35.08	34.91	34.94
345	AMEX	HDMV	Tue, Jan 9, 2018	35.06	35.15	35.06	35.15
344	AMEX	HDMV	Mon, Jan 8, 2018	35.07	35.10	35.04	35.10
343	AMEX	HDMV	Fri, Jan 5, 2018	35.03	35.17	34.97	35.17
342	AMEX	HDMV	Thu, Jan 4, 2018	34.90	34.94	34.86	34.86
341	AMEX	HDMV	Wed, Jan 3, 2018	34.49	34.65	34.49	34.60
340	AMEX	HDMV	Tue, Jan 2, 2018	34.41	34.53	34.37	34.53
339	AMEX	HDMV	Fri, Dec 29, 2017	34.41	34.41	34.32	34.32
338	AMEX	HDMV	Thu, Dec 28, 2017	34.33	34.35	34.29	34.34
337	AMEX	HDMV	Wed, Dec 27, 2017	34.23	34.23	34.19	34.19
336	AMEX	HDMV	Tue, Dec 26, 2017	34.09	34.15	34.09	34.12
335	AMEX	HDMV	Fri, Dec 22, 2017	34.08	34.08	34.04	34.06
334	AMEX	HDMV	Thu, Dec 21, 2017	34.12	34.18	34.10	34.18
333	AMEX	HDMV	Wed, Dec 20, 2017	34.31	34.31	34.15	34.11
332	AMEX	HDMV	Tue, Dec 19, 2017	34.27	34.31	34.23	34.29
331	AMEX	HDMV	Mon, Dec 18, 2017	34.37	34.46	34.37	34.40
330	AMEX	HDMV	Fri, Dec 15, 2017	34.06	34.19	34.02	34.15
329	AMEX	HDMV	Thu, Dec 14, 2017	34.24	34.24	33.99	34.05
328	AMEX	HDMV	Wed, Dec 13, 2017	34.12	34.22	34.11	34.20
327	AMEX	HDMV	Tue, Dec 12, 2017	34.01	34.09	34.01	34.09
326	AMEX	HDMV	Mon, Dec 11, 2017	33.90	34.06	33.90	34.01
325	AMEX	HDMV	Fri, Dec 8, 2017	33.88	34.00	33.88	34.00
324	AMEX	HDMV	Thu, Dec 7, 2017	33.83	33.94	33.82	33.82
323	AMEX	HDMV	Wed, Dec 6, 2017	33.88	33.88	33.82	33.85
322	AMEX	HDMV	Tue, Dec 5, 2017	33.88	33.89	33.83	33.84
321	AMEX	HDMV	Mon, Dec 4, 2017	33.93	33.99	33.93	33.95
320	AMEX	HDMV	Fri, Dec 1, 2017	33.87	34.04	33.86	34.04
319	AMEX	HDMV	Thu, Nov 30, 2017	34.14	34.15	34.08	34.10
318	AMEX	HDMV	Wed, Nov 29, 2017	33.99	34.01	33.78	33.88
317	AMEX	HDMV	Tue, Nov 28, 2017	33.86	34.01	33.86	34.01
316	AMEX	HDMV	Mon, Nov 27, 2017	33.86	33.86	33.75	33.79
315	AMEX	HDMV	Fri, Nov 24, 2017	33.89	33.89	33.88	33.88
314	AMEX	HDMV	Wed, Nov 22, 2017	33.64	33.64	33.48	33.60
313	AMEX	HDMV	Tue, Nov 21, 2017	33.56	33.57	33.47	33.47
312	AMEX	HDMV	Mon, Nov 20, 2017	33.42	33.43	33.32	33.40
311	AMEX	HDMV	Fri, Nov 17, 2017	33.35	33.35	33.20	33.20
310	AMEX	HDMV	Thu, Nov 16, 2017	33.29	33.46	33.29	33.45
309	AMEX	HDMV	Wed, Nov 15, 2017	33.16	33.29	33.16	33.25
308	AMEX	HDMV	Tue, Nov 14, 2017	33.34	33.38	33.26	33.32
307	AMEX	HDMV	Mon, Nov 13, 2017	33.21	33.37	33.21	33.37
306	AMEX	HDMV	Fri, Nov 10, 2017	33.47	33.55	33.47	33.55
305	AMEX	HDMV	Thu, Nov 9, 2017	33.53	33.65	33.47	33.65
304	AMEX	HDMV	Wed, Nov 8, 2017	33.71	33.78	33.66	33.78
303	AMEX	HDMV	Tue, Nov 7, 2017	33.73	33.77	33.52	33.64
302	AMEX	HDMV	Mon, Nov 6, 2017	33.51	33.75	33.48	33.75
301	AMEX	HDMV	Fri, Nov 3, 2017	33.59	33.60	33.48	33.60
300	AMEX	HDMV	Thu, Nov 2, 2017	33.48	33.53	33.46	33.50
299	AMEX	HDMV	Wed, Nov 1, 2017	33.85	33.85	33.51	33.58
298	AMEX	HDMV	Tue, Oct 31, 2017	33.39	33.51	33.31	33.32
297	AMEX	HDMV	Mon, Oct 30, 2017	33.30	33.36	33.25	33.36
296	AMEX	HDMV	Fri, Oct 27, 2017	33.37	33.41	33.31	33.31
295	AMEX	HDMV	Thu, Oct 26, 2017	33.26	33.40	33.26	33.36
294	AMEX	HDMV	Wed, Oct 25, 2017	33.26	33.27	33.11	33.26
293	AMEX	HDMV	Tue, Oct 24, 2017	33.41	33.41	33.34	33.37
292	AMEX	HDMV	Mon, Oct 23, 2017	33.46	33.46	33.35	33.35
291	AMEX	HDMV	Fri, Oct 20, 2017	33.47	33.50	33.46	33.50
290	AMEX	HDMV	Thu, Oct 19, 2017	33.54	33.54	33.51	33.52
289	AMEX	HDMV	Wed, Oct 18, 2017	33.62	33.64	33.59	33.62
288	AMEX	HDMV	Tue, Oct 17, 2017	33.49	33.53	33.45	33.53
287	AMEX	HDMV	Mon, Oct 16, 2017	33.63	33.64	33.61	33.64
286	AMEX	HDMV	Fri, Oct 13, 2017	33.65	33.66	33.64	33.66
285	AMEX	HDMV	Thu, Oct 12, 2017	33.50	33.52	33.48	33.50
284	AMEX	HDMV	Wed, Oct 11, 2017	33.42	33.46	33.42	33.46
283	AMEX	HDMV	Tue, Oct 10, 2017	33.35	33.42	33.30	33.42
282	AMEX	HDMV	Mon, Oct 9, 2017	33.09	33.14	33.07	33.08
281	AMEX	HDMV	Fri, Oct 6, 2017	32.95	33.06	32.94	33.02
280	AMEX	HDMV	Thu, Oct 5, 2017	33.12	33.16	33.11	33.15
279	AMEX	HDMV	Wed, Oct 4, 2017	33.09	33.13	33.07	33.07
278	AMEX	HDMV	Tue, Oct 3, 2017	33.10	33.10	33.08	33.08
277	AMEX	HDMV	Mon, Oct 2, 2017	33.09	33.13	33.07	33.12
276	AMEX	HDMV	Fri, Sep 29, 2017	32.88	33.15	32.88	33.14
275	AMEX	HDMV	Thu, Sep 28, 2017	32.83	33.02	32.83	33.00
274	AMEX	HDMV	Wed, Sep 27, 2017	32.78	32.92	32.75	32.91
273	AMEX	HDMV	Tue, Sep 26, 2017	32.93	32.95	32.89	32.95
272	AMEX	HDMV	Mon, Sep 25, 2017	32.90	33.02	32.90	32.99
271	AMEX	HDMV	Fri, Sep 22, 2017	32.98	33.11	32.93	33.07
270	AMEX	HDMV	Thu, Sep 21, 2017	32.87	32.89	32.86	32.87
269	AMEX	HDMV	Wed, Sep 20, 2017	33.58	33.64	33.31	33.02
268	AMEX	HDMV	Tue, Sep 19, 2017	33.67	33.68	33.59	33.66
267	AMEX	HDMV	Mon, Sep 18, 2017	33.64	33.73	33.62	33.65
266	AMEX	HDMV	Fri, Sep 15, 2017	33.61	33.61	33.56	33.57
265	AMEX	HDMV	Thu, Sep 14, 2017	33.53	33.56	33.49	33.56
264	AMEX	HDMV	Wed, Sep 13, 2017	33.62	33.62	33.50	33.54
263	AMEX	HDMV	Tue, Sep 12, 2017	33.73	33.76	33.72	33.72
262	AMEX	HDMV	Mon, Sep 11, 2017	33.72	33.81	33.72	33.78
261	AMEX	HDMV	Fri, Sep 8, 2017	33.63	33.63	33.55	33.58
260	AMEX	HDMV	Thu, Sep 7, 2017	33.51	33.52	33.43	33.52
259	AMEX	HDMV	Wed, Sep 6, 2017	33.30	33.32	33.25	33.32
258	AMEX	HDMV	Tue, Sep 5, 2017	33.27	33.27	33.13	33.17
257	AMEX	HDMV	Fri, Sep 1, 2017	33.48	33.48	33.39	33.40
256	AMEX	HDMV	Thu, Aug 31, 2017	33.29	33.40	33.25	33.34
255	AMEX	HDMV	Wed, Aug 30, 2017	33.18	33.18	33.11	33.17
254	AMEX	HDMV	Tue, Aug 29, 2017	33.17	33.26	33.17	33.21
253	AMEX	HDMV	Mon, Aug 28, 2017	33.28	33.28	33.19	33.25
252	AMEX	HDMV	Fri, Aug 25, 2017	33.17	33.21	33.17	33.21
251	AMEX	HDMV	Thu, Aug 24, 2017	33.18	33.18	33.06	33.06
250	AMEX	HDMV	Wed, Aug 23, 2017	33.15	33.19	33.13	33.19
249	AMEX	HDMV	Tue, Aug 22, 2017	33.09	33.16	33.09	33.15
248	AMEX	HDMV	Mon, Aug 21, 2017	32.99	33.08	32.99	33.00
247	AMEX	HDMV	Fri, Aug 18, 2017	32.99	33.02	32.99	33.02
246	AMEX	HDMV	Thu, Aug 17, 2017	33.04	33.14	32.90	32.90
245	AMEX	HDMV	Wed, Aug 16, 2017	33.18	33.18	33.18	33.18
244	AMEX	HDMV	Tue, Aug 15, 2017	33.06	33.06	33.04	33.04
243	AMEX	HDMV	Mon, Aug 14, 2017	33.14	33.19	33.12	33.16
242	AMEX	HDMV	Fri, Aug 11, 2017	32.97	32.99	32.93	32.99
241	AMEX	HDMV	Thu, Aug 10, 2017	33.14	33.15	32.96	32.98
240	AMEX	HDMV	Wed, Aug 9, 2017	33.25	33.33	33.25	33.33
239	AMEX	HDMV	Tue, Aug 8, 2017	33.49	33.49	33.37	33.42
238	AMEX	HDMV	Mon, Aug 7, 2017	33.48	33.49	33.47	33.47
237	AMEX	HDMV	Fri, Aug 4, 2017	33.48	33.48	33.48	33.48
236	AMEX	HDMV	Thu, Aug 3, 2017	33.56	33.56	33.49	33.50
235	AMEX	HDMV	Wed, Aug 2, 2017	33.46	33.46	33.41	33.41
234	AMEX	HDMV	Tue, Aug 1, 2017	33.42	33.49	33.36	33.42
233	AMEX	HDMV	Mon, Jul 31, 2017	33.17	33.19	33.17	33.19
232	AMEX	HDMV	Fri, Jul 28, 2017	33.00	33.10	33.00	33.07
231	AMEX	HDMV	Thu, Jul 27, 2017	33.11	33.11	32.98	33.01
230	AMEX	HDMV	Wed, Jul 26, 2017	32.91	32.94	32.91	32.94
229	AMEX	HDMV	Tue, Jul 25, 2017	33.13	33.13	32.92	32.94
228	AMEX	HDMV	Mon, Jul 24, 2017	32.81	32.90	32.81	32.90
227	AMEX	HDMV	Fri, Jul 21, 2017	32.92	32.92	32.92	32.92
226	AMEX	HDMV	Thu, Jul 20, 2017	33.02	33.02	33.02	33.02
225	AMEX	HDMV	Wed, Jul 19, 2017	32.97	33.01	32.96	33.01
224	AMEX	HDMV	Tue, Jul 18, 2017	32.75	32.81	32.75	32.81
223	AMEX	HDMV	Mon, Jul 17, 2017	32.79	32.79	32.76	32.78
222	AMEX	HDMV	Fri, Jul 14, 2017	32.69	32.80	32.69	32.74
221	AMEX	HDMV	Thu, Jul 13, 2017	32.47	32.60	32.47	32.60
220	AMEX	HDMV	Wed, Jul 12, 2017	32.41	32.49	32.40	32.40
219	AMEX	HDMV	Tue, Jul 11, 2017	32.12	32.13	32.12	32.13
218	AMEX	HDMV	Mon, Jul 10, 2017	32.22	32.25	32.21	32.21
217	AMEX	HDMV	Fri, Jul 7, 2017	32.00	32.15	32.00	32.15
216	AMEX	HDMV	Thu, Jul 6, 2017	32.00	32.08	32.00	32.04
215	AMEX	HDMV	Wed, Jul 5, 2017	32.21	32.25	32.21	32.25
214	AMEX	HDMV	Mon, Jul 3, 2017	32.30	32.35	32.30	32.34
213	AMEX	HDMV	Fri, Jun 30, 2017	32.36	32.43	32.36	32.42
212	AMEX	HDMV	Thu, Jun 29, 2017	32.37	32.40	32.27	32.37
211	AMEX	HDMV	Wed, Jun 28, 2017	32.55	32.65	32.55	32.62
210	AMEX	HDMV	Tue, Jun 27, 2017	32.44	32.50	32.43	32.48
209	AMEX	HDMV	Mon, Jun 26, 2017	32.57	32.58	32.50	32.54
208	AMEX	HDMV	Fri, Jun 23, 2017	32.41	32.49	32.41	32.49
207	AMEX	HDMV	Thu, Jun 22, 2017	32.46	32.46	32.37	32.44
206	AMEX	HDMV	Wed, Jun 21, 2017	32.89	32.92	32.89	32.42
205	AMEX	HDMV	Tue, Jun 20, 2017	33.07	33.07	32.92	32.97
204	AMEX	HDMV	Mon, Jun 19, 2017	33.22	33.24	33.16	33.24
203	AMEX	HDMV	Fri, Jun 16, 2017	32.93	33.08	32.93	33.03
202	AMEX	HDMV	Thu, Jun 15, 2017	32.66	32.78	32.66	32.78
201	AMEX	HDMV	Wed, Jun 14, 2017	33.21	33.21	33.00	33.08
200	AMEX	HDMV	Tue, Jun 13, 2017	33.00	33.06	32.97	33.06
199	AMEX	HDMV	Mon, Jun 12, 2017	32.79	32.81	32.74	32.76
198	AMEX	HDMV	Fri, Jun 9, 2017	32.94	33.04	32.94	32.97
197	AMEX	HDMV	Thu, Jun 8, 2017	33.05	33.07	33.01	33.07
196	AMEX	HDMV	Wed, Jun 7, 2017	33.27	33.27	33.14	33.24
195	AMEX	HDMV	Tue, Jun 6, 2017	33.22	33.26	33.17	33.25
194	AMEX	HDMV	Mon, Jun 5, 2017	33.28	33.28	33.27	33.27
193	AMEX	HDMV	Fri, Jun 2, 2017	33.29	33.43	33.29	33.43
192	AMEX	HDMV	Thu, Jun 1, 2017	33.10	33.18	33.09	33.17
191	AMEX	HDMV	Wed, May 31, 2017	33.03	33.06	32.98	33.01
190	AMEX	HDMV	Tue, May 30, 2017	32.76	32.84	32.76	32.83
189	AMEX	HDMV	Fri, May 26, 2017	32.78	32.78	32.72	32.78
188	AMEX	HDMV	Thu, May 25, 2017	32.90	32.90	32.83	32.86
187	AMEX	HDMV	Wed, May 24, 2017	32.75	32.88	32.69	32.87
186	AMEX	HDMV	Tue, May 23, 2017	32.78	32.78	32.73	32.77
185	AMEX	HDMV	Mon, May 22, 2017	32.75	32.78	32.73	32.78
184	AMEX	HDMV	Fri, May 19, 2017	32.60	32.60	32.60	32.60
183	AMEX	HDMV	Thu, May 18, 2017	32.32	32.43	32.32	32.43
182	AMEX	HDMV	Wed, May 17, 2017	32.54	32.54	32.31	32.31
181	AMEX	HDMV	Tue, May 16, 2017	32.48	32.61	32.48	32.60
180	AMEX	HDMV	Mon, May 15, 2017	32.40	32.41	32.40	32.41
179	AMEX	HDMV	Fri, May 12, 2017	0.00	0.00	0.00	31.96
178	AMEX	HDMV	Thu, May 11, 2017	31.90	31.99	31.90	31.96
177	AMEX	HDMV	Wed, May 10, 2017	32.06	32.06	32.02	32.03
176	AMEX	HDMV	Tue, May 9, 2017	32.05	32.05	31.99	31.99
175	AMEX	HDMV	Mon, May 8, 2017	32.06	32.06	31.98	32.00
174	AMEX	HDMV	Fri, May 5, 2017	32.11	32.20	32.11	32.20
173	AMEX	HDMV	Thu, May 4, 2017	31.93	32.00	31.93	32.00
172	AMEX	HDMV	Wed, May 3, 2017	31.72	31.72	31.68	31.68
171	AMEX	HDMV	Tue, May 2, 2017	31.62	31.71	31.62	31.68
170	AMEX	HDMV	Mon, May 1, 2017	31.44	31.50	31.44	31.50
169	AMEX	HDMV	Fri, Apr 28, 2017	31.42	31.42	31.33	31.34
168	AMEX	HDMV	Thu, Apr 27, 2017	31.36	31.37	31.35	31.35
167	AMEX	HDMV	Wed, Apr 26, 2017	31.34	31.36	31.29	31.32
166	AMEX	HDMV	Tue, Apr 25, 2017	31.38	31.46	31.38	31.46
165	AMEX	HDMV	Mon, Apr 24, 2017	31.16	31.21	31.16	31.21
164	AMEX	HDMV	Fri, Apr 21, 2017	30.38	30.38	30.38	30.38
163	AMEX	HDMV	Thu, Apr 20, 2017	30.51	30.59	30.51	30.51
162	AMEX	HDMV	Wed, Apr 19, 2017	30.33	30.33	30.21	30.21
161	AMEX	HDMV	Tue, Apr 18, 2017	30.44	30.44	30.23	30.31
160	AMEX	HDMV	Mon, Apr 17, 2017	30.43	30.45	30.43	30.45
159	AMEX	HDMV	Thu, Apr 13, 2017	30.39	30.39	30.32	30.32
158	AMEX	HDMV	Wed, Apr 12, 2017	30.42	30.47	30.35	30.47
157	AMEX	HDMV	Tue, Apr 11, 2017	30.50	30.50	30.19	30.36
156	AMEX	HDMV	Mon, Apr 10, 2017	30.24	30.27	30.22	30.24
155	AMEX	HDMV	Fri, Apr 7, 2017	30.27	30.30	30.27	30.28
154	AMEX	HDMV	Thu, Apr 6, 2017	30.20	30.38	30.20	30.36
153	AMEX	HDMV	Wed, Apr 5, 2017	30.37	30.43	30.35	30.38
152	AMEX	HDMV	Tue, Apr 4, 2017	30.36	30.44	30.36	30.39
151	AMEX	HDMV	Mon, Apr 3, 2017	0.00	0.00	0.00	30.42
150	AMEX	HDMV	Fri, Mar 31, 2017	30.36	30.43	30.33	30.42
149	AMEX	HDMV	Thu, Mar 30, 2017	30.36	30.37	30.28	30.28
148	AMEX	HDMV	Wed, Mar 29, 2017	30.31	30.33	30.28	30.33
147	AMEX	HDMV	Tue, Mar 28, 2017	30.58	30.58	30.45	30.48
146	AMEX	HDMV	Mon, Mar 27, 2017	30.45	30.45	30.38	30.39
145	AMEX	HDMV	Fri, Mar 24, 2017	30.23	30.30	30.20	30.28
144	AMEX	HDMV	Thu, Mar 23, 2017	30.12	30.19	30.12	30.15
143	AMEX	HDMV	Wed, Mar 22, 2017	30.12	30.13	30.09	30.05
142	AMEX	HDMV	Tue, Mar 21, 2017	30.45	30.45	30.06	30.06
141	AMEX	HDMV	Mon, Mar 20, 2017	30.22	30.25	30.11	30.16
140	AMEX	HDMV	Fri, Mar 17, 2017	30.11	30.22	30.11	30.22
139	AMEX	HDMV	Thu, Mar 16, 2017	30.04	30.11	29.99	30.11
138	AMEX	HDMV	Wed, Mar 15, 2017	29.58	29.89	29.58	29.89
137	AMEX	HDMV	Tue, Mar 14, 2017	29.57	29.57	29.50	29.54
136	AMEX	HDMV	Mon, Mar 13, 2017	29.57	29.69	29.57	29.69
135	AMEX	HDMV	Fri, Mar 10, 2017	29.46	29.60	29.46	29.58
134	AMEX	HDMV	Thu, Mar 9, 2017	29.12	29.41	29.12	29.38
133	AMEX	HDMV	Wed, Mar 8, 2017	29.36	29.36	29.30	29.31
132	AMEX	HDMV	Tue, Mar 7, 2017	29.54	29.54	29.38	29.40
131	AMEX	HDMV	Mon, Mar 6, 2017	29.64	29.64	29.40	29.46
130	AMEX	HDMV	Fri, Mar 3, 2017	29.57	29.57	29.40	29.55
129	AMEX	HDMV	Thu, Mar 2, 2017	29.33	29.42	29.31	29.31
128	AMEX	HDMV	Wed, Mar 1, 2017	29.50	29.57	29.48	29.57
127	AMEX	HDMV	Tue, Feb 28, 2017	29.37	29.42	29.37	29.37
126	AMEX	HDMV	Mon, Feb 27, 2017	29.33	29.35	29.32	29.35
125	AMEX	HDMV	Fri, Feb 24, 2017	29.44	29.44	29.30	29.31
124	AMEX	HDMV	Thu, Feb 23, 2017	29.51	29.56	29.50	29.50
123	AMEX	HDMV	Wed, Feb 22, 2017	29.28	29.43	29.28	29.42
122	AMEX	HDMV	Tue, Feb 21, 2017	29.26	29.33	29.26	29.28
121	AMEX	HDMV	Fri, Feb 17, 2017	29.51	29.51	29.25	29.36
120	AMEX	HDMV	Thu, Feb 16, 2017	29.39	29.39	29.28	29.34
119	AMEX	HDMV	Wed, Feb 15, 2017	29.05	29.26	29.05	29.25
118	AMEX	HDMV	Tue, Feb 14, 2017	29.32	29.32	28.98	29.10
117	AMEX	HDMV	Mon, Feb 13, 2017	29.18	29.22	29.16	29.18
116	AMEX	HDMV	Fri, Feb 10, 2017	29.09	29.17	29.09	29.17
115	AMEX	HDMV	Thu, Feb 9, 2017	29.22	29.22	29.13	29.14
114	AMEX	HDMV	Wed, Feb 8, 2017	29.07	29.12	29.07	29.12
113	AMEX	HDMV	Tue, Feb 7, 2017	28.78	28.99	28.78	28.98
112	AMEX	HDMV	Mon, Feb 6, 2017	28.90	28.95	28.89	28.95
111	AMEX	HDMV	Fri, Feb 3, 2017	29.13	29.17	29.10	29.15
110	AMEX	HDMV	Thu, Feb 2, 2017	29.09	29.09	28.95	29.06
109	AMEX	HDMV	Wed, Feb 1, 2017	29.22	29.22	28.86	28.96
108	AMEX	HDMV	Tue, Jan 31, 2017	28.89	28.94	28.83	28.91
107	AMEX	HDMV	Mon, Jan 30, 2017	28.84	28.84	28.60	28.70
106	AMEX	HDMV	Fri, Jan 27, 2017	28.89	28.90	28.84	28.85
105	AMEX	HDMV	Thu, Jan 26, 2017	28.83	28.87	28.80	28.82
104	AMEX	HDMV	Wed, Jan 25, 2017	29.03	29.03	28.85	28.87
103	AMEX	HDMV	Tue, Jan 24, 2017	28.90	28.90	28.74	28.79
102	AMEX	HDMV	Mon, Jan 23, 2017	28.67	28.72	28.63	28.72
101	AMEX	HDMV	Fri, Jan 20, 2017	28.61	28.64	28.54	28.62
100	AMEX	HDMV	Thu, Jan 19, 2017	28.53	28.53	28.48	28.53
99	AMEX	HDMV	Wed, Jan 18, 2017	28.82	28.82	28.56	28.56
98	AMEX	HDMV	Tue, Jan 17, 2017	28.91	28.91	28.68	28.71
97	AMEX	HDMV	Fri, Jan 13, 2017	28.67	28.76	28.67	28.70
96	AMEX	HDMV	Thu, Jan 12, 2017	28.55	28.65	28.55	28.60
95	AMEX	HDMV	Wed, Jan 11, 2017	28.35	28.54	28.33	28.51
94	AMEX	HDMV	Tue, Jan 10, 2017	28.45	28.49	28.41	28.41
93	AMEX	HDMV	Mon, Jan 9, 2017	28.38	28.44	28.38	28.44
92	AMEX	HDMV	Fri, Jan 6, 2017	28.48	28.50	28.46	28.46
91	AMEX	HDMV	Thu, Jan 5, 2017	28.46	28.61	28.46	28.59
90	AMEX	HDMV	Wed, Jan 4, 2017	28.11	28.18	28.11	28.18
89	AMEX	HDMV	Tue, Jan 3, 2017	27.91	27.95	27.81	27.87
88	AMEX	HDMV	Fri, Dec 30, 2016	27.95	27.95	27.80	27.84
87	AMEX	HDMV	Thu, Dec 29, 2016	27.82	27.82	27.82	27.82
86	AMEX	HDMV	Wed, Dec 28, 2016	27.68	27.70	27.64	27.68
85	AMEX	HDMV	Tue, Dec 27, 2016	27.85	27.85	27.78	27.83
84	AMEX	HDMV	Fri, Dec 23, 2016	27.91	27.91	27.69	27.76
83	AMEX	HDMV	Thu, Dec 22, 2016	27.67	27.71	27.65	27.70
82	AMEX	HDMV	Wed, Dec 21, 2016	27.99	27.99	27.72	27.72
81	AMEX	HDMV	Tue, Dec 20, 2016	27.80	27.85	27.79	27.74
80	AMEX	HDMV	Mon, Dec 19, 2016	27.81	27.82	27.76	27.76
79	AMEX	HDMV	Fri, Dec 16, 2016	27.92	27.92	27.71	27.71
78	AMEX	HDMV	Thu, Dec 15, 2016	27.69	27.74	27.66	27.74
77	AMEX	HDMV	Wed, Dec 14, 2016	28.48	28.48	28.06	28.06
76	AMEX	HDMV	Tue, Dec 13, 2016	28.33	28.46	28.33	28.42
75	AMEX	HDMV	Mon, Dec 12, 2016	28.14	28.14	28.06	28.09
74	AMEX	HDMV	Fri, Dec 9, 2016	28.14	28.15	28.14	28.14
73	AMEX	HDMV	Thu, Dec 8, 2016	28.23	28.23	28.00	28.09
72	AMEX	HDMV	Wed, Dec 7, 2016	28.03	28.31	28.03	28.30
71	AMEX	HDMV	Tue, Dec 6, 2016	27.95	28.01	27.95	28.01
70	AMEX	HDMV	Mon, Dec 5, 2016	27.89	27.98	27.89	27.93
69	AMEX	HDMV	Fri, Dec 2, 2016	27.68	27.78	27.67	27.67
68	AMEX	HDMV	Thu, Dec 1, 2016	27.67	27.67	27.58	27.63
67	AMEX	HDMV	Wed, Nov 30, 2016	27.93	27.93	27.79	27.86
66	AMEX	HDMV	Tue, Nov 29, 2016	27.76	27.91	27.76	27.84
65	AMEX	HDMV	Mon, Nov 28, 2016	27.78	27.82	27.78	27.82
64	AMEX	HDMV	Fri, Nov 25, 2016	27.82	27.82	27.78	27.78
63	AMEX	HDMV	Wed, Nov 23, 2016	27.49	27.55	27.49	27.55
62	AMEX	HDMV	Tue, Nov 22, 2016	27.58	27.65	27.56	27.62
61	AMEX	HDMV	Mon, Nov 21, 2016	27.59	27.62	27.52	27.62
60	AMEX	HDMV	Fri, Nov 18, 2016	27.46	27.55	27.46	27.52
59	AMEX	HDMV	Thu, Nov 17, 2016	27.66	27.68	27.59	27.61
58	AMEX	HDMV	Wed, Nov 16, 2016	27.45	27.47	27.44	27.45
57	AMEX	HDMV	Tue, Nov 15, 2016	27.48	27.65	27.48	27.65
56	AMEX	HDMV	Mon, Nov 14, 2016	27.44	27.50	27.44	27.48
55	AMEX	HDMV	Fri, Nov 11, 2016	27.70	27.81	27.69	27.81
54	AMEX	HDMV	Thu, Nov 10, 2016	28.43	28.43	27.83	27.83
53	AMEX	HDMV	Wed, Nov 9, 2016	28.38	28.49	28.38	28.45
52	AMEX	HDMV	Tue, Nov 8, 2016	28.62	28.70	28.62	28.70
51	AMEX	HDMV	Mon, Nov 7, 2016	0.00	0.00	0.00	28.38
50	AMEX	HDMV	Fri, Nov 4, 2016	28.35	28.38	28.35	28.38
49	AMEX	HDMV	Thu, Nov 3, 2016	28.52	28.54	28.52	28.54
48	AMEX	HDMV	Wed, Nov 2, 2016	28.58	28.58	28.58	28.58
47	AMEX	HDMV	Tue, Nov 1, 2016	28.54	28.54	28.54	28.54
46	AMEX	HDMV	Mon, Oct 31, 2016	28.65	28.65	28.65	28.65
45	AMEX	HDMV	Fri, Oct 28, 2016	28.54	28.54	28.54	28.54
44	AMEX	HDMV	Thu, Oct 27, 2016	28.70	28.70	28.62	28.62
43	AMEX	HDMV	Wed, Oct 26, 2016	28.70	28.70	28.70	28.70
42	AMEX	HDMV	Tue, Oct 25, 2016	0.00	0.00	0.00	28.92
41	AMEX	HDMV	Mon, Oct 24, 2016	28.99	28.99	28.91	28.92
40	AMEX	HDMV	Fri, Oct 21, 2016	28.84	28.84	28.84	28.84
39	AMEX	HDMV	Thu, Oct 20, 2016	29.08	29.08	29.03	29.06
38	AMEX	HDMV	Wed, Oct 19, 2016	29.19	29.19	29.19	29.19
37	AMEX	HDMV	Tue, Oct 18, 2016	28.86	29.18	28.86	29.15
36	AMEX	HDMV	Mon, Oct 17, 2016	28.88	28.90	28.88	28.88
35	AMEX	HDMV	Fri, Oct 14, 2016	29.05	29.13	29.03	29.09
34	AMEX	HDMV	Thu, Oct 13, 2016	28.76	29.02	28.76	29.02
33	AMEX	HDMV	Wed, Oct 12, 2016	28.92	28.92	28.92	28.92
32	AMEX	HDMV	Tue, Oct 11, 2016	29.19	29.19	29.02	29.02
31	AMEX	HDMV	Mon, Oct 10, 2016	29.42	29.47	29.42	29.46
30	AMEX	HDMV	Fri, Oct 7, 2016	29.34	29.38	29.18	29.37
29	AMEX	HDMV	Thu, Oct 6, 2016	29.50	29.56	29.50	29.56
28	AMEX	HDMV	Wed, Oct 5, 2016	0.00	0.00	0.00	29.74
27	AMEX	HDMV	Tue, Oct 4, 2016	29.72	29.74	29.70	29.74
26	AMEX	HDMV	Mon, Oct 3, 2016	29.95	29.95	29.95	29.95
25	AMEX	HDMV	Fri, Sep 30, 2016	29.91	30.11	29.89	30.11
24	AMEX	HDMV	Thu, Sep 29, 2016	0.00	0.00	0.00	29.98
23	AMEX	HDMV	Wed, Sep 28, 2016	0.00	0.00	0.00	29.98
22	AMEX	HDMV	Tue, Sep 27, 2016	29.92	29.98	29.92	29.98
21	AMEX	HDMV	Mon, Sep 26, 2016	29.87	29.87	29.87	29.87
20	AMEX	HDMV	Fri, Sep 23, 2016	30.10	30.10	30.04	30.04
19	AMEX	HDMV	Thu, Sep 22, 2016	30.31	30.31	30.30	30.30
18	AMEX	HDMV	Wed, Sep 21, 2016	29.88	29.88	29.88	29.88
17	AMEX	HDMV	Tue, Sep 20, 2016	29.83	29.83	29.78	29.78
16	AMEX	HDMV	Mon, Sep 19, 2016	29.57	29.61	29.57	29.61
15	AMEX	HDMV	Fri, Sep 16, 2016	29.45	29.45	29.45	29.45
14	AMEX	HDMV	Thu, Sep 15, 2016	29.73	29.73	29.73	29.73
13	AMEX	HDMV	Wed, Sep 14, 2016	29.46	29.46	29.46	29.46
12	AMEX	HDMV	Tue, Sep 13, 2016	29.32	29.32	29.29	29.29
11	AMEX	HDMV	Mon, Sep 12, 2016	29.87	29.98	29.87	29.98
10	AMEX	HDMV	Fri, Sep 9, 2016	29.95	29.95	29.75	29.75
9	AMEX	HDMV	Thu, Sep 8, 2016	30.32	30.35	30.30	30.35
8	AMEX	HDMV	Wed, Sep 7, 2016	30.44	30.49	30.37	30.43
7	AMEX	HDMV	Tue, Sep 6, 2016	30.27	30.27	30.27	30.27
6	AMEX	HDMV	Fri, Sep 2, 2016	0.00	0.00	0.00	29.83
5	AMEX	HDMV	Thu, Sep 1, 2016	29.81	29.83	29.73	29.83
4	AMEX	HDMV	Wed, Aug 31, 2016	29.63	29.65	29.61	29.64
3	AMEX	HDMV	Tue, Aug 30, 2016	29.80	29.80	29.70	29.70
2	AMEX	HDMV	Mon, Aug 29, 2016	29.72	29.84	29.72	29.84
1	AMEX	HDMV	Fri, Aug 26, 2016	29.83	29.83	29.79	29.80
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Developed International ETF AMEX:HDMV 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