iShares Currency Hedged MSCI Eurozone ETF AMEX:HEZU Historical Prices

Below are the 2392 trading days of historical prices for HEZU.

#	Exchange	Symbol	Date	Open	High	Low	Close
2392	AMEX	HEZU	Thu, Mar 21, 2024	36.29	36.38	36.29	36.34
2391	AMEX	HEZU	Wed, Mar 20, 2024	36.02	36.29	35.96	36.26
2390	AMEX	HEZU	Tue, Mar 19, 2024	35.91	36.07	35.89	35.94
2389	AMEX	HEZU	Mon, Mar 18, 2024	35.96	35.96	35.80	35.81
2388	AMEX	HEZU	Fri, Mar 15, 2024	36.03	36.04	35.84	35.93
2387	AMEX	HEZU	Thu, Mar 14, 2024	36.05	36.05	35.77	35.90
2386	AMEX	HEZU	Wed, Mar 13, 2024	36.02	36.05	35.94	35.98
2385	AMEX	HEZU	Tue, Mar 12, 2024	35.64	35.93	35.62	35.93
2384	AMEX	HEZU	Mon, Mar 11, 2024	35.54	35.57	35.39	35.56
2383	AMEX	HEZU	Fri, Mar 8, 2024	35.83	35.83	35.54	35.56
2382	AMEX	HEZU	Thu, Mar 7, 2024	35.65	35.87	35.65	35.84
2381	AMEX	HEZU	Wed, Mar 6, 2024	35.40	35.47	35.36	35.41
2380	AMEX	HEZU	Tue, Mar 5, 2024	35.32	35.36	35.06	35.17
2379	AMEX	HEZU	Mon, Mar 4, 2024	35.25	35.40	35.23	35.33
2378	AMEX	HEZU	Fri, Mar 1, 2024	35.22	35.34	35.10	35.34
2377	AMEX	HEZU	Thu, Feb 29, 2024	35.18	35.22	35.01	35.21
2376	AMEX	HEZU	Wed, Feb 28, 2024	35.05	35.15	35.05	35.13
2375	AMEX	HEZU	Tue, Feb 27, 2024	35.12	35.20	35.11	35.16
2374	AMEX	HEZU	Mon, Feb 26, 2024	35.11	35.11	35.01	35.04
2373	AMEX	HEZU	Fri, Feb 23, 2024	35.13	35.18	35.12	35.14
2372	AMEX	HEZU	Thu, Feb 22, 2024	35.03	35.12	34.98	35.10
2371	AMEX	HEZU	Wed, Feb 21, 2024	34.47	34.66	34.47	34.66
2370	AMEX	HEZU	Tue, Feb 20, 2024	34.40	34.48	34.39	34.44
2369	AMEX	HEZU	Fri, Feb 16, 2024	34.52	34.53	34.39	34.39
2368	AMEX	HEZU	Thu, Feb 15, 2024	34.29	34.50	34.29	34.48
2367	AMEX	HEZU	Wed, Feb 14, 2024	34.08	34.20	34.06	34.17
2366	AMEX	HEZU	Tue, Feb 13, 2024	33.90	34.00	33.74	33.82
2365	AMEX	HEZU	Mon, Feb 12, 2024	34.29	34.37	34.25	34.27
2364	AMEX	HEZU	Fri, Feb 9, 2024	34.13	34.29	34.02	34.25
2363	AMEX	HEZU	Thu, Feb 8, 2024	34.15	34.17	34.08	34.11
2362	AMEX	HEZU	Wed, Feb 7, 2024	34.04	34.04	33.94	34.01
2361	AMEX	HEZU	Tue, Feb 6, 2024	33.94	34.11	33.94	34.11
2360	AMEX	HEZU	Mon, Feb 5, 2024	33.86	33.97	33.74	33.95
2359	AMEX	HEZU	Fri, Feb 2, 2024	33.95	33.96	33.83	33.92
2358	AMEX	HEZU	Thu, Feb 1, 2024	33.84	33.98	33.74	33.95
2357	AMEX	HEZU	Wed, Jan 31, 2024	34.01	34.05	33.81	33.81
2356	AMEX	HEZU	Tue, Jan 30, 2024	33.98	34.02	33.94	33.99
2355	AMEX	HEZU	Mon, Jan 29, 2024	33.82	34.00	33.80	33.97
2354	AMEX	HEZU	Fri, Jan 26, 2024	33.86	33.88	33.81	33.86
2353	AMEX	HEZU	Thu, Jan 25, 2024	33.47	33.66	33.46	33.66
2352	AMEX	HEZU	Wed, Jan 24, 2024	33.38	33.50	33.37	33.37
2351	AMEX	HEZU	Tue, Jan 23, 2024	32.81	32.95	32.81	32.94
2350	AMEX	HEZU	Mon, Jan 22, 2024	32.94	32.97	32.89	32.91
2349	AMEX	HEZU	Fri, Jan 19, 2024	32.75	32.89	32.66	32.88
2348	AMEX	HEZU	Thu, Jan 18, 2024	32.68	32.85	32.67	32.85
2347	AMEX	HEZU	Wed, Jan 17, 2024	32.32	32.43	32.24	32.42
2346	AMEX	HEZU	Tue, Jan 16, 2024	32.65	32.74	32.60	32.66
2345	AMEX	HEZU	Fri, Jan 12, 2024	33.01	33.06	32.91	33.00
2344	AMEX	HEZU	Thu, Jan 11, 2024	32.98	33.02	32.69	32.91
2343	AMEX	HEZU	Wed, Jan 10, 2024	32.85	32.97	32.81	32.96
2342	AMEX	HEZU	Tue, Jan 9, 2024	32.83	32.91	32.79	32.87
2341	AMEX	HEZU	Mon, Jan 8, 2024	32.91	33.15	32.91	33.14
2340	AMEX	HEZU	Fri, Jan 5, 2024	32.78	32.92	32.78	32.78
2339	AMEX	HEZU	Thu, Jan 4, 2024	32.76	32.95	32.76	32.83
2338	AMEX	HEZU	Wed, Jan 3, 2024	32.73	32.83	32.63	32.74
2337	AMEX	HEZU	Tue, Jan 2, 2024	33.18	33.24	33.06	33.12
2336	AMEX	HEZU	Fri, Dec 29, 2023	33.31	33.34	33.17	33.30
2335	AMEX	HEZU	Thu, Dec 28, 2023	33.23	33.25	33.18	33.21
2334	AMEX	HEZU	Wed, Dec 27, 2023	33.28	33.37	33.26	33.34
2333	AMEX	HEZU	Tue, Dec 26, 2023	33.22	33.42	33.22	33.38
2332	AMEX	HEZU	Fri, Dec 22, 2023	33.22	33.26	33.16	33.21
2331	AMEX	HEZU	Thu, Dec 21, 2023	33.39	33.54	33.34	33.29
2330	AMEX	HEZU	Wed, Dec 20, 2023	33.46	33.58	33.22	33.24
2329	AMEX	HEZU	Tue, Dec 19, 2023	33.46	33.61	33.46	33.61
2328	AMEX	HEZU	Mon, Dec 18, 2023	33.44	33.48	33.36	33.46
2327	AMEX	HEZU	Fri, Dec 15, 2023	33.54	33.64	33.48	33.51
2326	AMEX	HEZU	Thu, Dec 14, 2023	33.64	33.66	33.42	33.54
2325	AMEX	HEZU	Wed, Dec 13, 2023	33.45	33.62	33.29	33.61
2324	AMEX	HEZU	Tue, Dec 12, 2023	33.37	33.45	33.34	33.43
2323	AMEX	HEZU	Mon, Dec 11, 2023	33.35	33.44	33.34	33.44
2322	AMEX	HEZU	Fri, Dec 8, 2023	33.26	33.37	33.26	33.37
2321	AMEX	HEZU	Thu, Dec 7, 2023	32.95	33.06	32.92	33.04
2320	AMEX	HEZU	Wed, Dec 6, 2023	33.01	33.15	32.96	32.96
2319	AMEX	HEZU	Tue, Dec 5, 2023	32.79	32.88	32.76	32.85
2318	AMEX	HEZU	Mon, Dec 4, 2023	32.63	32.71	32.60	32.71
2317	AMEX	HEZU	Fri, Dec 1, 2023	32.45	32.72	32.45	32.70
2316	AMEX	HEZU	Thu, Nov 30, 2023	32.39	32.45	32.33	32.45
2315	AMEX	HEZU	Wed, Nov 29, 2023	32.29	32.36	32.25	32.31
2314	AMEX	HEZU	Tue, Nov 28, 2023	31.98	32.11	31.98	32.06
2313	AMEX	HEZU	Mon, Nov 27, 2023	32.25	32.25	32.10	32.15
2312	AMEX	HEZU	Fri, Nov 24, 2023	32.19	32.27	32.19	32.26
2311	AMEX	HEZU	Wed, Nov 22, 2023	32.08	32.11	32.03	32.08
2310	AMEX	HEZU	Tue, Nov 21, 2023	31.97	31.97	31.91	31.96
2309	AMEX	HEZU	Mon, Nov 20, 2023	31.98	32.12	31.98	32.08
2308	AMEX	HEZU	Fri, Nov 17, 2023	31.96	32.02	31.94	32.01
2307	AMEX	HEZU	Thu, Nov 16, 2023	31.72	31.79	31.67	31.76
2306	AMEX	HEZU	Wed, Nov 15, 2023	31.75	31.83	31.75	31.76
2305	AMEX	HEZU	Tue, Nov 14, 2023	31.54	31.70	31.50	31.63
2304	AMEX	HEZU	Mon, Nov 13, 2023	30.99	31.12	30.94	31.10
2303	AMEX	HEZU	Fri, Nov 10, 2023	30.83	31.07	30.72	31.06
2302	AMEX	HEZU	Thu, Nov 9, 2023	31.02	31.11	30.88	30.89
2301	AMEX	HEZU	Wed, Nov 8, 2023	30.75	30.86	30.64	30.78
2300	AMEX	HEZU	Tue, Nov 7, 2023	30.55	30.63	30.55	30.58
2299	AMEX	HEZU	Mon, Nov 6, 2023	30.73	30.73	30.55	30.64
2298	AMEX	HEZU	Fri, Nov 3, 2023	30.84	30.91	30.75	30.79
2297	AMEX	HEZU	Thu, Nov 2, 2023	30.61	30.78	30.58	30.76
2296	AMEX	HEZU	Wed, Nov 1, 2023	30.09	30.19	30.00	30.19
2295	AMEX	HEZU	Tue, Oct 31, 2023	29.78	29.92	29.78	29.92
2294	AMEX	HEZU	Mon, Oct 30, 2023	29.62	29.69	29.53	29.66
2293	AMEX	HEZU	Fri, Oct 27, 2023	29.67	29.67	29.28	29.33
2292	AMEX	HEZU	Thu, Oct 26, 2023	29.70	29.75	29.50	29.56
2291	AMEX	HEZU	Wed, Oct 25, 2023	29.73	29.82	29.60	29.63
2290	AMEX	HEZU	Tue, Oct 24, 2023	29.65	29.85	29.65	29.83
2289	AMEX	HEZU	Mon, Oct 23, 2023	29.50	29.63	29.46	29.46
2288	AMEX	HEZU	Fri, Oct 20, 2023	29.68	29.73	29.51	29.51
2287	AMEX	HEZU	Thu, Oct 19, 2023	30.02	30.09	29.75	29.80
2286	AMEX	HEZU	Wed, Oct 18, 2023	30.23	30.26	30.05	30.07
2285	AMEX	HEZU	Tue, Oct 17, 2023	30.20	30.58	30.20	30.50
2284	AMEX	HEZU	Mon, Oct 16, 2023	30.45	30.57	30.42	30.49
2283	AMEX	HEZU	Fri, Oct 13, 2023	30.62	30.63	30.32	30.36
2282	AMEX	HEZU	Thu, Oct 12, 2023	30.90	30.91	30.65	30.76
2281	AMEX	HEZU	Wed, Oct 11, 2023	30.94	30.99	30.79	30.92
2280	AMEX	HEZU	Tue, Oct 10, 2023	30.78	30.93	30.75	30.78
2279	AMEX	HEZU	Mon, Oct 9, 2023	30.26	30.43	30.21	30.41
2278	AMEX	HEZU	Fri, Oct 6, 2023	30.27	30.61	30.10	30.57
2277	AMEX	HEZU	Thu, Oct 5, 2023	30.25	30.29	30.14	30.26
2276	AMEX	HEZU	Wed, Oct 4, 2023	30.26	30.29	30.07	30.26
2275	AMEX	HEZU	Tue, Oct 3, 2023	30.26	30.30	30.09	30.13
2274	AMEX	HEZU	Mon, Oct 2, 2023	30.70	30.70	30.32	30.41
2273	AMEX	HEZU	Fri, Sep 29, 2023	31.10	31.10	30.70	30.74
2272	AMEX	HEZU	Thu, Sep 28, 2023	30.50	30.75	30.50	30.68
2271	AMEX	HEZU	Wed, Sep 27, 2023	30.62	30.63	30.35	30.52
2270	AMEX	HEZU	Tue, Sep 26, 2023	30.55	30.59	30.43	30.43
2269	AMEX	HEZU	Mon, Sep 25, 2023	30.62	30.82	30.62	30.81
2268	AMEX	HEZU	Fri, Sep 22, 2023	31.05	31.13	30.92	30.93
2267	AMEX	HEZU	Thu, Sep 21, 2023	31.22	31.22	30.96	30.96
2266	AMEX	HEZU	Wed, Sep 20, 2023	31.55	31.64	31.41	31.44
2265	AMEX	HEZU	Tue, Sep 19, 2023	31.34	31.39	31.26	31.36
2264	AMEX	HEZU	Mon, Sep 18, 2023	31.31	31.35	31.28	31.31
2263	AMEX	HEZU	Fri, Sep 15, 2023	31.74	31.77	31.59	31.61
2262	AMEX	HEZU	Thu, Sep 14, 2023	31.41	31.70	31.41	31.69
2261	AMEX	HEZU	Wed, Sep 13, 2023	31.17	31.21	31.06	31.11
2260	AMEX	HEZU	Tue, Sep 12, 2023	31.28	31.39	31.28	31.34
2259	AMEX	HEZU	Mon, Sep 11, 2023	31.45	31.50	31.40	31.48
2258	AMEX	HEZU	Fri, Sep 8, 2023	31.25	31.31	31.23	31.29
2257	AMEX	HEZU	Thu, Sep 7, 2023	31.26	31.31	31.17	31.24
2256	AMEX	HEZU	Wed, Sep 6, 2023	31.39	31.44	31.28	31.33
2255	AMEX	HEZU	Tue, Sep 5, 2023	31.64	31.65	31.49	31.49
2254	AMEX	HEZU	Fri, Sep 1, 2023	31.86	31.86	31.63	31.72
2253	AMEX	HEZU	Thu, Aug 31, 2023	31.93	31.98	31.68	31.76
2252	AMEX	HEZU	Wed, Aug 30, 2023	31.89	31.92	31.80	31.82
2251	AMEX	HEZU	Tue, Aug 29, 2023	31.77	31.99	31.77	31.99
2250	AMEX	HEZU	Mon, Aug 28, 2023	31.63	31.71	31.60	31.68
2249	AMEX	HEZU	Fri, Aug 25, 2023	31.39	31.41	31.19	31.38
2248	AMEX	HEZU	Thu, Aug 24, 2023	31.39	31.43	31.12	31.13
2247	AMEX	HEZU	Wed, Aug 23, 2023	31.33	31.46	31.32	31.44
2246	AMEX	HEZU	Tue, Aug 22, 2023	31.43	31.43	31.26	31.30
2245	AMEX	HEZU	Mon, Aug 21, 2023	31.21	31.25	31.08	31.24
2244	AMEX	HEZU	Fri, Aug 18, 2023	30.84	31.13	30.84	31.08
2243	AMEX	HEZU	Thu, Aug 17, 2023	31.33	31.33	31.04	31.08
2242	AMEX	HEZU	Wed, Aug 16, 2023	31.47	31.53	31.35	31.36
2241	AMEX	HEZU	Tue, Aug 15, 2023	31.57	31.61	31.43	31.45
2240	AMEX	HEZU	Mon, Aug 14, 2023	31.71	31.86	31.68	31.86
2239	AMEX	HEZU	Fri, Aug 11, 2023	31.76	31.80	31.72	31.77
2238	AMEX	HEZU	Thu, Aug 10, 2023	32.03	32.23	31.96	32.00
2237	AMEX	HEZU	Wed, Aug 9, 2023	31.76	31.87	31.70	31.76
2236	AMEX	HEZU	Tue, Aug 8, 2023	31.52	31.72	31.46	31.71
2235	AMEX	HEZU	Mon, Aug 7, 2023	31.82	31.92	31.75	31.92
2234	AMEX	HEZU	Fri, Aug 4, 2023	31.71	31.86	31.60	31.63
2233	AMEX	HEZU	Thu, Aug 3, 2023	31.63	31.76	31.58	31.72
2232	AMEX	HEZU	Wed, Aug 2, 2023	32.01	32.02	31.80	31.81
2231	AMEX	HEZU	Tue, Aug 1, 2023	32.44	32.49	32.30	32.36
2230	AMEX	HEZU	Mon, Jul 31, 2023	32.77	32.77	32.68	32.70
2229	AMEX	HEZU	Fri, Jul 28, 2023	32.66	32.74	32.65	32.72
2228	AMEX	HEZU	Thu, Jul 27, 2023	32.68	32.76	32.48	32.50
2227	AMEX	HEZU	Wed, Jul 26, 2023	31.84	32.18	31.84	32.12
2226	AMEX	HEZU	Tue, Jul 25, 2023	32.24	32.31	32.20	32.20
2225	AMEX	HEZU	Mon, Jul 24, 2023	32.18	32.26	32.14	32.25
2224	AMEX	HEZU	Fri, Jul 21, 2023	32.21	32.30	32.21	32.24
2223	AMEX	HEZU	Thu, Jul 20, 2023	32.09	32.19	32.02	32.07
2222	AMEX	HEZU	Wed, Jul 19, 2023	32.12	32.13	32.04	32.05
2221	AMEX	HEZU	Tue, Jul 18, 2023	31.93	32.14	31.91	32.13
2220	AMEX	HEZU	Mon, Jul 17, 2023	31.87	32.01	31.87	31.98
2219	AMEX	HEZU	Fri, Jul 14, 2023	32.19	32.21	32.02	32.04
2218	AMEX	HEZU	Thu, Jul 13, 2023	32.20	32.23	32.12	32.17
2217	AMEX	HEZU	Wed, Jul 12, 2023	31.79	31.94	31.78	31.90
2216	AMEX	HEZU	Tue, Jul 11, 2023	31.44	31.49	31.36	31.47
2215	AMEX	HEZU	Mon, Jul 10, 2023	31.15	31.20	31.09	31.15
2214	AMEX	HEZU	Fri, Jul 7, 2023	30.99	31.16	30.97	31.02
2213	AMEX	HEZU	Thu, Jul 6, 2023	31.09	31.12	30.85	31.00
2212	AMEX	HEZU	Wed, Jul 5, 2023	31.82	31.82	31.69	31.72
2211	AMEX	HEZU	Mon, Jul 3, 2023	32.10	32.12	32.06	32.12
2210	AMEX	HEZU	Fri, Jun 30, 2023	32.67	32.72	32.61	32.12
2209	AMEX	HEZU	Thu, Jun 29, 2023	32.24	32.34	32.24	32.34
2208	AMEX	HEZU	Wed, Jun 28, 2023	32.13	32.24	32.13	32.21
2207	AMEX	HEZU	Tue, Jun 27, 2023	31.73	32.04	31.70	32.00
2206	AMEX	HEZU	Mon, Jun 26, 2023	31.79	31.79	31.68	31.68
2205	AMEX	HEZU	Fri, Jun 23, 2023	31.56	31.75	31.56	31.65
2204	AMEX	HEZU	Thu, Jun 22, 2023	31.80	31.98	31.80	31.96
2203	AMEX	HEZU	Wed, Jun 21, 2023	32.12	32.12	31.99	31.99
2202	AMEX	HEZU	Tue, Jun 20, 2023	32.24	32.32	32.23	32.28
2201	AMEX	HEZU	Fri, Jun 16, 2023	32.69	32.74	32.59	32.60
2200	AMEX	HEZU	Thu, Jun 15, 2023	32.36	32.55	32.32	32.49
2199	AMEX	HEZU	Wed, Jun 14, 2023	32.56	32.60	32.39	32.52
2198	AMEX	HEZU	Tue, Jun 13, 2023	32.34	32.44	32.32	32.44
2197	AMEX	HEZU	Mon, Jun 12, 2023	32.16	32.28	32.12	32.28
2196	AMEX	HEZU	Fri, Jun 9, 2023	31.97	32.01	31.94	32.01
2195	AMEX	HEZU	Thu, Jun 8, 2023	32.01	32.10	32.00	32.10
2194	AMEX	HEZU	Wed, Jun 7, 2023	32.01	32.06	31.92	31.95
2193	AMEX	HEZU	Tue, Jun 6, 2023	31.91	32.06	31.88	32.06
2192	AMEX	HEZU	Mon, Jun 5, 2023	32.14	32.06	31.88	32.21
2191	AMEX	HEZU	Fri, Jun 2, 2023	32.09	32.22	32.05	32.21
2190	AMEX	HEZU	Thu, Jun 1, 2023	31.54	31.75	31.44	31.69
2189	AMEX	HEZU	Wed, May 31, 2023	31.57	31.57	31.32	31.49
2188	AMEX	HEZU	Tue, May 30, 2023	32.02	32.02	31.77	31.80
2187	AMEX	HEZU	Fri, May 26, 2023	31.84	32.14	31.84	32.12
2186	AMEX	HEZU	Thu, May 25, 2023	31.78	31.80	31.64	31.77
2185	AMEX	HEZU	Wed, May 24, 2023	31.69	31.74	31.65	31.68
2184	AMEX	HEZU	Tue, May 23, 2023	32.37	32.37	32.12	32.13
2183	AMEX	HEZU	Mon, May 22, 2023	32.51	32.56	32.47	32.52
2182	AMEX	HEZU	Fri, May 19, 2023	32.56	32.63	32.48	32.54
2181	AMEX	HEZU	Thu, May 18, 2023	32.31	32.43	32.23	32.43
2180	AMEX	HEZU	Wed, May 17, 2023	32.11	32.21	32.01	32.21
2179	AMEX	HEZU	Tue, May 16, 2023	32.06	32.06	31.94	31.94
2178	AMEX	HEZU	Mon, May 15, 2023	32.00	32.15	31.98	32.15
2177	AMEX	HEZU	Fri, May 12, 2023	32.02	32.05	31.96	32.05
2176	AMEX	HEZU	Thu, May 11, 2023	31.83	31.96	31.76	31.96
2175	AMEX	HEZU	Wed, May 10, 2023	32.02	32.02	31.83	31.90
2174	AMEX	HEZU	Tue, May 9, 2023	31.90	32.01	31.87	31.99
2173	AMEX	HEZU	Mon, May 8, 2023	32.13	32.15	32.08	32.13
2172	AMEX	HEZU	Fri, May 5, 2023	31.92	32.15	31.90	32.11
2171	AMEX	HEZU	Thu, May 4, 2023	31.58	31.71	31.52	31.64
2170	AMEX	HEZU	Wed, May 3, 2023	31.79	31.92	31.69	31.69
2169	AMEX	HEZU	Tue, May 2, 2023	31.95	31.95	31.63	31.76
2168	AMEX	HEZU	Mon, May 1, 2023	32.17	32.39	32.17	32.26
2167	AMEX	HEZU	Fri, Apr 28, 2023	31.92	32.11	31.91	32.11
2166	AMEX	HEZU	Thu, Apr 27, 2023	31.98	32.15	31.90	32.15
2165	AMEX	HEZU	Wed, Apr 26, 2023	31.81	31.90	31.70	31.75
2164	AMEX	HEZU	Tue, Apr 25, 2023	32.07	32.09	31.83	31.83
2163	AMEX	HEZU	Mon, Apr 24, 2023	32.25	32.26	32.17	32.21
2162	AMEX	HEZU	Fri, Apr 21, 2023	32.06	32.23	32.05	32.23
2161	AMEX	HEZU	Thu, Apr 20, 2023	31.96	32.14	31.96	32.06
2160	AMEX	HEZU	Wed, Apr 19, 2023	32.11	32.21	32.11	32.21
2159	AMEX	HEZU	Tue, Apr 18, 2023	32.19	32.19	32.10	32.16
2158	AMEX	HEZU	Mon, Apr 17, 2023	32.00	32.03	31.91	32.03
2157	AMEX	HEZU	Fri, Apr 14, 2023	32.06	32.10	31.98	32.07
2156	AMEX	HEZU	Thu, Apr 13, 2023	31.84	31.99	31.78	31.98
2155	AMEX	HEZU	Wed, Apr 12, 2023	31.83	31.87	31.68	31.72
2154	AMEX	HEZU	Tue, Apr 11, 2023	31.70	31.79	31.69	31.71
2153	AMEX	HEZU	Mon, Apr 10, 2023	31.67	31.78	31.56	31.78
2152	AMEX	HEZU	Thu, Apr 6, 2023	31.46	31.62	31.43	31.58
2151	AMEX	HEZU	Wed, Apr 5, 2023	31.39	31.43	31.31	31.41
2150	AMEX	HEZU	Tue, Apr 4, 2023	31.68	31.68	31.42	31.48
2149	AMEX	HEZU	Mon, Apr 3, 2023	31.49	31.59	31.41	31.59
2148	AMEX	HEZU	Fri, Mar 31, 2023	31.50	31.56	31.47	31.55
2147	AMEX	HEZU	Thu, Mar 30, 2023	31.23	31.32	31.21	31.29
2146	AMEX	HEZU	Wed, Mar 29, 2023	30.83	30.98	30.80	30.96
2145	AMEX	HEZU	Tue, Mar 28, 2023	30.41	30.47	30.33	30.40
2144	AMEX	HEZU	Mon, Mar 27, 2023	30.50	30.54	30.39	30.51
2143	AMEX	HEZU	Fri, Mar 24, 2023	30.19	30.30	29.99	30.30
2142	AMEX	HEZU	Thu, Mar 23, 2023	30.60	30.72	30.25	30.38
2141	AMEX	HEZU	Wed, Mar 22, 2023	30.72	30.76	30.28	30.28
2140	AMEX	HEZU	Tue, Mar 21, 2023	30.69	30.73	30.53	30.68
2139	AMEX	HEZU	Mon, Mar 20, 2023	29.93	30.24	29.93	30.15
2138	AMEX	HEZU	Fri, Mar 17, 2023	29.87	29.90	29.69	29.77
2137	AMEX	HEZU	Thu, Mar 16, 2023	29.71	30.38	29.65	30.38
2136	AMEX	HEZU	Wed, Mar 15, 2023	29.70	29.97	29.63	29.96
2135	AMEX	HEZU	Tue, Mar 14, 2023	30.62	30.77	30.47	30.70
2134	AMEX	HEZU	Mon, Mar 13, 2023	30.03	30.33	30.00	30.09
2133	AMEX	HEZU	Fri, Mar 10, 2023	31.07	31.07	30.67	30.71
2132	AMEX	HEZU	Thu, Mar 9, 2023	31.46	31.55	31.13	31.14
2131	AMEX	HEZU	Wed, Mar 8, 2023	31.49	31.61	31.47	31.59
2130	AMEX	HEZU	Tue, Mar 7, 2023	31.65	31.65	31.43	31.45
2129	AMEX	HEZU	Mon, Mar 6, 2023	31.74	31.75	31.65	31.66
2128	AMEX	HEZU	Fri, Mar 3, 2023	31.58	31.77	31.55	31.76
2127	AMEX	HEZU	Thu, Mar 2, 2023	31.09	31.39	31.09	31.39
2126	AMEX	HEZU	Wed, Mar 1, 2023	31.32	31.32	31.08	31.15
2125	AMEX	HEZU	Tue, Feb 28, 2023	31.30	31.30	31.18	31.19
2124	AMEX	HEZU	Mon, Feb 27, 2023	31.39	31.39	31.28	31.33
2123	AMEX	HEZU	Fri, Feb 24, 2023	31.06	31.09	30.84	30.99
2122	AMEX	HEZU	Thu, Feb 23, 2023	31.45	31.52	31.27	31.48
2121	AMEX	HEZU	Wed, Feb 22, 2023	31.24	31.32	31.15	31.24
2120	AMEX	HEZU	Tue, Feb 21, 2023	31.38	31.45	31.25	31.25
2119	AMEX	HEZU	Fri, Feb 17, 2023	31.56	31.69	31.52	31.68
2118	AMEX	HEZU	Thu, Feb 16, 2023	31.52	31.77	31.49	31.62
2117	AMEX	HEZU	Wed, Feb 15, 2023	31.38	31.67	31.38	31.67
2116	AMEX	HEZU	Tue, Feb 14, 2023	31.28	31.48	31.22	31.46
2115	AMEX	HEZU	Mon, Feb 13, 2023	31.18	31.33	31.15	31.33
2114	AMEX	HEZU	Fri, Feb 10, 2023	30.97	31.06	30.93	31.05
2113	AMEX	HEZU	Thu, Feb 9, 2023	31.40	31.41	31.16	31.20
2112	AMEX	HEZU	Wed, Feb 8, 2023	31.20	31.27	31.08	31.15
2111	AMEX	HEZU	Tue, Feb 7, 2023	31.02	31.32	30.95	31.31
2110	AMEX	HEZU	Mon, Feb 6, 2023	31.06	31.13	31.00	31.12
2109	AMEX	HEZU	Fri, Feb 3, 2023	31.13	31.45	31.13	31.32
2108	AMEX	HEZU	Thu, Feb 2, 2023	31.33	31.40	31.21	31.35
2107	AMEX	HEZU	Wed, Feb 1, 2023	30.85	31.01	30.67	31.00
2106	AMEX	HEZU	Tue, Jan 31, 2023	30.62	30.86	30.59	30.86
2105	AMEX	HEZU	Mon, Jan 30, 2023	30.64	30.74	30.61	30.62
2104	AMEX	HEZU	Fri, Jan 27, 2023	30.69	30.89	30.69	30.81
2103	AMEX	HEZU	Thu, Jan 26, 2023	30.79	30.86	30.69	30.86
2102	AMEX	HEZU	Wed, Jan 25, 2023	30.38	30.70	30.38	30.68
2101	AMEX	HEZU	Tue, Jan 24, 2023	30.44	30.64	30.44	30.62
2100	AMEX	HEZU	Mon, Jan 23, 2023	30.44	30.64	30.39	30.62
2099	AMEX	HEZU	Fri, Jan 20, 2023	30.25	30.46	30.23	30.44
2098	AMEX	HEZU	Thu, Jan 19, 2023	30.21	30.26	30.11	30.19
2097	AMEX	HEZU	Wed, Jan 18, 2023	30.82	30.82	30.51	30.51
2096	AMEX	HEZU	Tue, Jan 17, 2023	30.55	30.76	30.55	30.65
2095	AMEX	HEZU	Fri, Jan 13, 2023	30.34	30.62	30.34	30.61
2094	AMEX	HEZU	Thu, Jan 12, 2023	30.34	30.46	30.19	30.43
2093	AMEX	HEZU	Wed, Jan 11, 2023	30.11	30.22	30.06	30.22
2092	AMEX	HEZU	Tue, Jan 10, 2023	29.71	29.95	29.71	29.95
2091	AMEX	HEZU	Mon, Jan 9, 2023	29.79	29.93	29.71	29.71
2090	AMEX	HEZU	Fri, Jan 6, 2023	29.27	29.66	29.25	29.66
2089	AMEX	HEZU	Thu, Jan 5, 2023	29.14	29.25	29.08	29.16
2088	AMEX	HEZU	Wed, Jan 4, 2023	29.13	29.23	29.05	29.18
2087	AMEX	HEZU	Tue, Jan 3, 2023	28.66	28.76	28.47	28.56
2086	AMEX	HEZU	Fri, Dec 30, 2022	28.03	28.03	27.77	27.78
2085	AMEX	HEZU	Thu, Dec 29, 2022	28.09	28.31	28.09	28.24
2084	AMEX	HEZU	Wed, Dec 28, 2022	28.10	28.10	27.85	27.85
2083	AMEX	HEZU	Tue, Dec 27, 2022	28.12	28.14	28.05	28.08
2082	AMEX	HEZU	Fri, Dec 23, 2022	27.94	28.08	27.91	28.08
2081	AMEX	HEZU	Thu, Dec 22, 2022	28.23	28.23	28.01	28.08
2080	AMEX	HEZU	Wed, Dec 21, 2022	28.34	28.51	28.32	28.45
2079	AMEX	HEZU	Tue, Dec 20, 2022	28.00	28.11	27.96	28.04
2078	AMEX	HEZU	Mon, Dec 19, 2022	28.11	28.18	27.95	28.01
2077	AMEX	HEZU	Fri, Dec 16, 2022	28.09	28.10	27.92	28.05
2076	AMEX	HEZU	Thu, Dec 15, 2022	28.49	28.53	28.25	28.31
2075	AMEX	HEZU	Wed, Dec 14, 2022	29.15	29.27	28.99	29.00
2074	AMEX	HEZU	Tue, Dec 13, 2022	29.51	29.62	29.08	29.19
2073	AMEX	HEZU	Mon, Dec 12, 2022	28.79	28.99	28.77	28.99
2072	AMEX	HEZU	Fri, Dec 9, 2022	28.85	29.01	28.83	28.85
2071	AMEX	HEZU	Thu, Dec 8, 2022	28.75	28.86	28.66	28.84
2070	AMEX	HEZU	Wed, Dec 7, 2022	28.85	28.96	28.75	28.86
2069	AMEX	HEZU	Tue, Dec 6, 2022	28.99	29.04	28.80	28.92
2068	AMEX	HEZU	Mon, Dec 5, 2022	29.11	29.12	28.97	29.06
2067	AMEX	HEZU	Fri, Dec 2, 2022	28.46	29.30	28.46	29.22
2066	AMEX	HEZU	Thu, Dec 1, 2022	34.83	34.83	34.58	29.25
2065	AMEX	HEZU	Wed, Nov 30, 2022	34.41	34.81	34.28	34.79
2064	AMEX	HEZU	Tue, Nov 29, 2022	34.16	34.31	34.12	34.26
2063	AMEX	HEZU	Mon, Nov 28, 2022	34.20	34.32	34.09	34.13
2062	AMEX	HEZU	Fri, Nov 25, 2022	34.42	34.55	34.42	34.49
2061	AMEX	HEZU	Wed, Nov 23, 2022	34.15	34.27	34.13	34.25
2060	AMEX	HEZU	Tue, Nov 22, 2022	34.10	34.30	34.07	34.30
2059	AMEX	HEZU	Mon, Nov 21, 2022	33.93	34.08	33.90	34.03
2058	AMEX	HEZU	Fri, Nov 18, 2022	34.10	34.13	33.93	34.10
2057	AMEX	HEZU	Thu, Nov 17, 2022	33.42	33.85	33.42	33.83
2056	AMEX	HEZU	Wed, Nov 16, 2022	33.85	33.85	33.70	33.70
2055	AMEX	HEZU	Tue, Nov 15, 2022	34.11	34.19	33.60	33.84
2054	AMEX	HEZU	Mon, Nov 14, 2022	33.94	34.09	33.72	33.72
2053	AMEX	HEZU	Fri, Nov 11, 2022	33.72	34.00	33.72	33.96
2052	AMEX	HEZU	Thu, Nov 10, 2022	33.24	33.62	33.10	33.60
2051	AMEX	HEZU	Wed, Nov 9, 2022	32.41	32.56	32.27	32.27
2050	AMEX	HEZU	Tue, Nov 8, 2022	32.42	32.58	32.28	32.48
2049	AMEX	HEZU	Mon, Nov 7, 2022	32.31	32.34	32.18	32.26
2048	AMEX	HEZU	Fri, Nov 4, 2022	32.10	32.30	31.90	32.19
2047	AMEX	HEZU	Thu, Nov 3, 2022	31.09	31.35	31.09	31.25
2046	AMEX	HEZU	Wed, Nov 2, 2022	31.66	31.87	31.31	31.32
2045	AMEX	HEZU	Tue, Nov 1, 2022	32.12	32.12	31.76	31.90
2044	AMEX	HEZU	Mon, Oct 31, 2022	31.57	31.71	31.56	31.60
2043	AMEX	HEZU	Fri, Oct 28, 2022	31.44	31.85	31.44	31.85
2042	AMEX	HEZU	Thu, Oct 27, 2022	31.58	31.72	31.44	31.44
2041	AMEX	HEZU	Wed, Oct 26, 2022	31.30	31.70	31.30	31.46
2040	AMEX	HEZU	Tue, Oct 25, 2022	31.00	31.50	31.00	31.48
2039	AMEX	HEZU	Mon, Oct 24, 2022	30.91	31.04	30.78	30.96
2038	AMEX	HEZU	Fri, Oct 21, 2022	30.18	30.70	30.18	30.69
2037	AMEX	HEZU	Thu, Oct 20, 2022	30.39	30.62	30.29	30.34
2036	AMEX	HEZU	Wed, Oct 19, 2022	30.41	30.47	30.18	30.35
2035	AMEX	HEZU	Tue, Oct 18, 2022	30.77	30.80	30.39	30.48
2034	AMEX	HEZU	Mon, Oct 17, 2022	30.13	30.31	30.13	30.19
2033	AMEX	HEZU	Fri, Oct 14, 2022	30.06	30.12	29.45	29.45
2032	AMEX	HEZU	Thu, Oct 13, 2022	28.66	29.76	28.58	29.71
2031	AMEX	HEZU	Wed, Oct 12, 2022	29.09	29.23	29.05	29.09
2030	AMEX	HEZU	Tue, Oct 11, 2022	29.31	29.45	29.07	29.15
2029	AMEX	HEZU	Mon, Oct 10, 2022	29.69	29.69	29.37	29.55
2028	AMEX	HEZU	Fri, Oct 7, 2022	29.85	29.85	29.43	29.53
2027	AMEX	HEZU	Thu, Oct 6, 2022	30.17	30.29	30.03	30.08
2026	AMEX	HEZU	Wed, Oct 5, 2022	30.19	30.61	30.12	30.45
2025	AMEX	HEZU	Tue, Oct 4, 2022	30.32	30.66	30.32	30.59
2024	AMEX	HEZU	Mon, Oct 3, 2022	29.29	29.60	29.23	29.49
2023	AMEX	HEZU	Fri, Sep 30, 2022	29.03	29.25	28.83	28.86
2022	AMEX	HEZU	Thu, Sep 29, 2022	28.95	28.95	28.63	28.90
2021	AMEX	HEZU	Wed, Sep 28, 2022	29.19	29.59	29.14	29.57
2020	AMEX	HEZU	Tue, Sep 27, 2022	29.54	29.68	29.05	29.23
2019	AMEX	HEZU	Mon, Sep 26, 2022	29.48	29.73	29.35	29.42
2018	AMEX	HEZU	Fri, Sep 23, 2022	29.67	29.67	29.38	29.56
2017	AMEX	HEZU	Thu, Sep 22, 2022	30.42	30.43	30.12	30.24
2016	AMEX	HEZU	Wed, Sep 21, 2022	30.59	30.90	30.34	30.34
2015	AMEX	HEZU	Tue, Sep 20, 2022	30.57	30.57	30.19	30.40
2014	AMEX	HEZU	Mon, Sep 19, 2022	30.56	31.02	30.56	31.00
2013	AMEX	HEZU	Fri, Sep 16, 2022	31.34	31.43	30.73	30.90
2012	AMEX	HEZU	Thu, Sep 15, 2022	31.20	31.42	31.11	31.17
2011	AMEX	HEZU	Wed, Sep 14, 2022	31.42	31.57	31.30	31.51
2010	AMEX	HEZU	Tue, Sep 13, 2022	31.83	31.95	31.37	31.37
2009	AMEX	HEZU	Mon, Sep 12, 2022	32.12	32.29	32.07	32.20
2008	AMEX	HEZU	Fri, Sep 9, 2022	31.46	31.71	31.42	31.71
2007	AMEX	HEZU	Thu, Sep 8, 2022	30.61	31.14	30.56	30.97
2006	AMEX	HEZU	Wed, Sep 7, 2022	30.74	31.10	30.74	31.09
2005	AMEX	HEZU	Tue, Sep 6, 2022	30.92	31.03	30.72	30.76
2004	AMEX	HEZU	Fri, Sep 2, 2022	31.11	31.32	30.44	30.54
2003	AMEX	HEZU	Thu, Sep 1, 2022	30.64	30.84	30.48	30.82
2002	AMEX	HEZU	Wed, Aug 31, 2022	31.37	31.44	30.93	30.97
2001	AMEX	HEZU	Tue, Aug 30, 2022	31.69	31.69	31.21	31.27
2000	AMEX	HEZU	Mon, Aug 29, 2022	31.35	31.55	31.35	31.45
1999	AMEX	HEZU	Fri, Aug 26, 2022	32.28	32.28	31.44	31.45
1998	AMEX	HEZU	Thu, Aug 25, 2022	32.19	32.48	32.17	32.43
1997	AMEX	HEZU	Wed, Aug 24, 2022	32.10	32.28	32.09	32.17
1996	AMEX	HEZU	Tue, Aug 23, 2022	32.17	32.25	32.03	32.08
1995	AMEX	HEZU	Mon, Aug 22, 2022	32.21	32.22	32.08	32.13
1994	AMEX	HEZU	Fri, Aug 19, 2022	32.97	32.97	32.72	32.79
1993	AMEX	HEZU	Thu, Aug 18, 2022	33.02	33.19	32.99	33.14
1992	AMEX	HEZU	Wed, Aug 17, 2022	33.09	33.21	32.95	33.08
1991	AMEX	HEZU	Tue, Aug 16, 2022	33.37	33.58	33.30	33.53
1990	AMEX	HEZU	Mon, Aug 15, 2022	33.22	33.48	33.19	33.46
1989	AMEX	HEZU	Fri, Aug 12, 2022	33.19	33.47	33.15	33.47
1988	AMEX	HEZU	Thu, Aug 11, 2022	33.10	33.15	32.96	33.01
1987	AMEX	HEZU	Wed, Aug 10, 2022	32.95	33.06	32.87	33.04
1986	AMEX	HEZU	Tue, Aug 9, 2022	32.77	32.77	32.60	32.63
1985	AMEX	HEZU	Mon, Aug 8, 2022	33.05	33.15	32.84	32.91
1984	AMEX	HEZU	Fri, Aug 5, 2022	32.74	32.89	32.69	32.84
1983	AMEX	HEZU	Thu, Aug 4, 2022	32.98	33.04	32.88	32.92
1982	AMEX	HEZU	Wed, Aug 3, 2022	32.61	32.89	32.61	32.85
1981	AMEX	HEZU	Tue, Aug 2, 2022	32.40	32.56	32.31	32.33
1980	AMEX	HEZU	Mon, Aug 1, 2022	32.65	32.74	32.45	32.59
1979	AMEX	HEZU	Fri, Jul 29, 2022	32.60	32.81	32.55	32.81
1978	AMEX	HEZU	Thu, Jul 28, 2022	31.96	32.32	31.89	32.31
1977	AMEX	HEZU	Wed, Jul 27, 2022	31.67	32.03	31.67	31.99
1976	AMEX	HEZU	Tue, Jul 26, 2022	31.48	31.59	31.37	31.42
1975	AMEX	HEZU	Mon, Jul 25, 2022	31.73	31.82	31.62	31.77
1974	AMEX	HEZU	Fri, Jul 22, 2022	31.82	31.88	31.44	31.51
1973	AMEX	HEZU	Thu, Jul 21, 2022	31.40	31.73	31.40	31.71
1972	AMEX	HEZU	Wed, Jul 20, 2022	31.46	31.60	31.25	31.38
1971	AMEX	HEZU	Tue, Jul 19, 2022	31.17	31.69	31.17	31.68
1970	AMEX	HEZU	Mon, Jul 18, 2022	30.97	31.01	30.66	30.71
1969	AMEX	HEZU	Fri, Jul 15, 2022	30.47	30.71	30.38	30.68
1968	AMEX	HEZU	Thu, Jul 14, 2022	30.11	30.25	29.87	30.24
1967	AMEX	HEZU	Wed, Jul 13, 2022	30.26	30.69	30.24	30.64
1966	AMEX	HEZU	Tue, Jul 12, 2022	30.59	30.81	30.52	30.64
1965	AMEX	HEZU	Mon, Jul 11, 2022	30.78	30.83	30.61	30.66
1964	AMEX	HEZU	Fri, Jul 8, 2022	30.75	30.96	30.69	30.87
1963	AMEX	HEZU	Thu, Jul 7, 2022	30.58	30.80	30.58	30.79
1962	AMEX	HEZU	Wed, Jul 6, 2022	30.17	30.34	30.06	30.26
1961	AMEX	HEZU	Tue, Jul 5, 2022	29.79	30.09	29.64	30.09
1960	AMEX	HEZU	Fri, Jul 1, 2022	31.20	31.60	31.15	30.69
1959	AMEX	HEZU	Thu, Jun 30, 2022	31.02	31.42	30.92	31.34
1958	AMEX	HEZU	Wed, Jun 29, 2022	31.79	31.85	31.68	31.71
1957	AMEX	HEZU	Tue, Jun 28, 2022	32.25	32.34	31.79	31.79
1956	AMEX	HEZU	Mon, Jun 27, 2022	31.98	32.05	31.85	31.90
1955	AMEX	HEZU	Fri, Jun 24, 2022	31.56	32.16	31.56	32.16
1954	AMEX	HEZU	Thu, Jun 23, 2022	31.19	31.23	30.92	31.23
1953	AMEX	HEZU	Wed, Jun 22, 2022	31.20	31.55	31.17	31.30
1952	AMEX	HEZU	Tue, Jun 21, 2022	31.69	31.75	31.60	31.63
1951	AMEX	HEZU	Fri, Jun 17, 2022	31.36	31.49	31.18	31.33
1950	AMEX	HEZU	Thu, Jun 16, 2022	31.11	31.29	30.88	30.95
1949	AMEX	HEZU	Wed, Jun 15, 2022	32.10	32.41	31.87	32.23
1948	AMEX	HEZU	Tue, Jun 14, 2022	31.86	31.93	31.37	31.57
1947	AMEX	HEZU	Mon, Jun 13, 2022	31.98	32.19	31.81	31.93
1946	AMEX	HEZU	Fri, Jun 10, 2022	32.87	32.91	32.67	32.76
1945	AMEX	HEZU	Thu, Jun 9, 2022	33.74	33.87	33.46	33.47
1944	AMEX	HEZU	Wed, Jun 8, 2022	34.14	34.26	33.99	34.06
1943	AMEX	HEZU	Tue, Jun 7, 2022	34.24	34.55	34.24	34.53
1942	AMEX	HEZU	Mon, Jun 6, 2022	34.71	34.78	34.50	34.53
1941	AMEX	HEZU	Fri, Jun 3, 2022	34.25	34.31	34.13	34.23
1940	AMEX	HEZU	Thu, Jun 2, 2022	34.21	34.59	34.14	34.59
1939	AMEX	HEZU	Wed, Jun 1, 2022	34.41	34.43	33.94	34.07
1938	AMEX	HEZU	Tue, May 31, 2022	34.43	34.51	34.21	34.32
1937	AMEX	HEZU	Fri, May 27, 2022	34.23	34.50	34.23	34.48
1936	AMEX	HEZU	Thu, May 26, 2022	33.65	34.08	33.65	34.01
1935	AMEX	HEZU	Wed, May 25, 2022	33.18	33.66	33.18	33.52
1934	AMEX	HEZU	Tue, May 24, 2022	33.33	33.40	33.07	33.33
1933	AMEX	HEZU	Mon, May 23, 2022	33.34	33.66	33.24	33.55
1932	AMEX	HEZU	Fri, May 20, 2022	33.39	33.43	32.76	33.18
1931	AMEX	HEZU	Thu, May 19, 2022	32.68	33.12	32.58	32.93
1930	AMEX	HEZU	Wed, May 18, 2022	33.46	33.49	32.95	33.00
1929	AMEX	HEZU	Tue, May 17, 2022	33.75	33.85	33.53	33.84
1928	AMEX	HEZU	Mon, May 16, 2022	33.15	33.46	33.01	33.29
1927	AMEX	HEZU	Fri, May 13, 2022	33.05	33.37	33.01	33.36
1926	AMEX	HEZU	Thu, May 12, 2022	32.03	32.66	32.03	32.50
1925	AMEX	HEZU	Wed, May 11, 2022	32.37	32.92	32.20	32.21
1924	AMEX	HEZU	Tue, May 10, 2022	32.48	32.51	31.95	32.23
1923	AMEX	HEZU	Mon, May 9, 2022	32.19	32.24	31.71	31.83
1922	AMEX	HEZU	Fri, May 6, 2022	32.79	32.88	32.49	32.71
1921	AMEX	HEZU	Thu, May 5, 2022	33.78	33.80	33.00	33.20
1920	AMEX	HEZU	Wed, May 4, 2022	33.65	34.14	33.37	34.10
1919	AMEX	HEZU	Tue, May 3, 2022	33.55	33.75	33.47	33.66
1918	AMEX	HEZU	Mon, May 2, 2022	33.39	33.55	33.10	33.48
1917	AMEX	HEZU	Fri, Apr 29, 2022	33.93	34.10	33.36	33.36
1916	AMEX	HEZU	Thu, Apr 28, 2022	33.73	34.05	33.39	33.94
1915	AMEX	HEZU	Wed, Apr 27, 2022	33.24	33.50	33.08	33.30
1914	AMEX	HEZU	Tue, Apr 26, 2022	33.72	33.76	32.99	32.99
1913	AMEX	HEZU	Mon, Apr 25, 2022	33.66	33.93	33.45	33.93
1912	AMEX	HEZU	Fri, Apr 22, 2022	34.25	34.28	33.84	33.90
1911	AMEX	HEZU	Thu, Apr 21, 2022	34.85	34.94	34.20	34.22
1910	AMEX	HEZU	Wed, Apr 20, 2022	34.48	34.54	34.31	34.37
1909	AMEX	HEZU	Tue, Apr 19, 2022	33.77	34.21	33.77	34.17
1908	AMEX	HEZU	Mon, Apr 18, 2022	33.80	34.24	33.80	34.00
1907	AMEX	HEZU	Thu, Apr 14, 2022	34.06	34.16	33.88	33.89
1906	AMEX	HEZU	Wed, Apr 13, 2022	33.61	33.90	33.61	33.90
1905	AMEX	HEZU	Tue, Apr 12, 2022	33.88	33.99	33.54	33.63
1904	AMEX	HEZU	Mon, Apr 11, 2022	33.96	34.13	33.71	33.73
1903	AMEX	HEZU	Fri, Apr 8, 2022	33.93	34.16	33.92	33.97
1902	AMEX	HEZU	Thu, Apr 7, 2022	33.90	34.06	33.57	34.00
1901	AMEX	HEZU	Wed, Apr 6, 2022	33.75	33.99	33.55	33.85
1900	AMEX	HEZU	Tue, Apr 5, 2022	34.54	34.64	34.35	34.42
1899	AMEX	HEZU	Mon, Apr 4, 2022	34.63	34.92	34.61	34.91
1898	AMEX	HEZU	Fri, Apr 1, 2022	34.60	34.70	34.40	34.64
1897	AMEX	HEZU	Thu, Mar 31, 2022	34.63	34.67	34.22	34.23
1896	AMEX	HEZU	Wed, Mar 30, 2022	34.89	34.93	34.69	34.78
1895	AMEX	HEZU	Tue, Mar 29, 2022	35.31	35.38	34.99	35.33
1894	AMEX	HEZU	Mon, Mar 28, 2022	34.39	34.54	34.15	34.50
1893	AMEX	HEZU	Fri, Mar 25, 2022	34.27	34.29	33.93	34.28
1892	AMEX	HEZU	Thu, Mar 24, 2022	34.04	34.20	33.90	34.18
1891	AMEX	HEZU	Wed, Mar 23, 2022	34.09	34.24	33.91	33.94
1890	AMEX	HEZU	Tue, Mar 22, 2022	34.46	34.69	34.46	34.62
1889	AMEX	HEZU	Mon, Mar 21, 2022	34.35	34.39	33.95	34.18
1888	AMEX	HEZU	Fri, Mar 18, 2022	33.93	34.56	33.83	34.52
1887	AMEX	HEZU	Thu, Mar 17, 2022	33.94	34.27	33.84	34.22
1886	AMEX	HEZU	Wed, Mar 16, 2022	33.80	34.46	33.72	34.36
1885	AMEX	HEZU	Tue, Mar 15, 2022	32.87	33.15	32.68	33.08
1884	AMEX	HEZU	Mon, Mar 14, 2022	32.96	33.22	32.69	32.83
1883	AMEX	HEZU	Fri, Mar 11, 2022	32.88	32.95	32.23	32.28
1882	AMEX	HEZU	Thu, Mar 10, 2022	32.14	32.63	32.12	32.38
1881	AMEX	HEZU	Wed, Mar 9, 2022	32.63	33.30	32.35	33.01
1880	AMEX	HEZU	Tue, Mar 8, 2022	31.20	32.06	30.76	31.34
1879	AMEX	HEZU	Mon, Mar 7, 2022	31.58	31.68	30.39	30.63
1878	AMEX	HEZU	Fri, Mar 4, 2022	31.88	31.97	31.25	31.56
1877	AMEX	HEZU	Thu, Mar 3, 2022	33.65	33.65	32.73	32.87
1876	AMEX	HEZU	Wed, Mar 2, 2022	33.54	33.92	33.47	33.65
1875	AMEX	HEZU	Tue, Mar 1, 2022	34.01	34.10	32.96	33.14
1874	AMEX	HEZU	Mon, Feb 28, 2022	34.17	34.75	34.03	34.23
1873	AMEX	HEZU	Fri, Feb 25, 2022	34.76	35.19	34.65	35.15
1872	AMEX	HEZU	Thu, Feb 24, 2022	33.47	34.50	33.27	34.39
1871	AMEX	HEZU	Wed, Feb 23, 2022	35.43	35.47	34.69	34.72
1870	AMEX	HEZU	Tue, Feb 22, 2022	35.14	35.40	34.73	35.02
1869	AMEX	HEZU	Fri, Feb 18, 2022	36.03	36.13	35.76	35.86
1868	AMEX	HEZU	Thu, Feb 17, 2022	36.31	36.33	35.97	35.98
1867	AMEX	HEZU	Wed, Feb 16, 2022	36.35	36.62	36.25	36.56
1866	AMEX	HEZU	Tue, Feb 15, 2022	36.23	36.51	36.23	36.50
1865	AMEX	HEZU	Mon, Feb 14, 2022	35.74	35.83	35.37	35.71
1864	AMEX	HEZU	Fri, Feb 11, 2022	36.67	36.79	35.78	35.90
1863	AMEX	HEZU	Thu, Feb 10, 2022	36.73	37.11	36.57	36.68
1862	AMEX	HEZU	Wed, Feb 9, 2022	37.07	37.18	37.01	37.18
1861	AMEX	HEZU	Tue, Feb 8, 2022	36.23	36.58	36.19	36.54
1860	AMEX	HEZU	Mon, Feb 7, 2022	36.25	36.45	36.19	36.28
1859	AMEX	HEZU	Fri, Feb 4, 2022	36.09	36.43	36.00	36.25
1858	AMEX	HEZU	Thu, Feb 3, 2022	36.65	36.70	36.27	36.30
1857	AMEX	HEZU	Wed, Feb 2, 2022	37.30	37.30	37.04	37.21
1856	AMEX	HEZU	Tue, Feb 1, 2022	37.08	37.17	36.87	37.16
1855	AMEX	HEZU	Mon, Jan 31, 2022	36.39	36.88	36.35	36.85
1854	AMEX	HEZU	Fri, Jan 28, 2022	36.15	36.55	35.92	36.53
1853	AMEX	HEZU	Thu, Jan 27, 2022	36.71	36.80	36.29	36.43
1852	AMEX	HEZU	Wed, Jan 26, 2022	36.57	36.74	36.01	36.25
1851	AMEX	HEZU	Tue, Jan 25, 2022	35.81	36.14	35.50	35.91
1850	AMEX	HEZU	Mon, Jan 24, 2022	35.86	36.25	35.17	36.23
1849	AMEX	HEZU	Fri, Jan 21, 2022	36.96	37.07	36.68	36.69
1848	AMEX	HEZU	Thu, Jan 20, 2022	37.54	37.75	37.31	37.32
1847	AMEX	HEZU	Wed, Jan 19, 2022	37.72	37.77	37.37	37.38
1846	AMEX	HEZU	Tue, Jan 18, 2022	37.54	37.66	37.41	37.48
1845	AMEX	HEZU	Fri, Jan 14, 2022	37.62	37.83	37.58	37.81
1844	AMEX	HEZU	Thu, Jan 13, 2022	38.10	38.10	37.63	37.66
1843	AMEX	HEZU	Wed, Jan 12, 2022	37.98	38.07	37.89	37.98
1842	AMEX	HEZU	Tue, Jan 11, 2022	37.68	37.97	37.62	37.94
1841	AMEX	HEZU	Mon, Jan 10, 2022	37.62	37.66	37.29	37.66
1840	AMEX	HEZU	Fri, Jan 7, 2022	37.96	38.02	37.73	37.96
1839	AMEX	HEZU	Thu, Jan 6, 2022	38.06	38.14	37.88	38.02
1838	AMEX	HEZU	Wed, Jan 5, 2022	38.58	38.60	38.11	38.11
1837	AMEX	HEZU	Tue, Jan 4, 2022	38.60	38.60	38.36	38.44
1836	AMEX	HEZU	Mon, Jan 3, 2022	38.16	38.31	38.07	38.28
1835	AMEX	HEZU	Fri, Dec 31, 2021	37.80	37.87	37.64	37.65
1834	AMEX	HEZU	Thu, Dec 30, 2021	37.93	37.94	37.77	37.80
1833	AMEX	HEZU	Wed, Dec 29, 2021	37.79	37.88	37.64	37.83
1832	AMEX	HEZU	Tue, Dec 28, 2021	37.92	37.96	37.87	37.89
1831	AMEX	HEZU	Mon, Dec 27, 2021	37.62	37.85	37.60	37.85
1830	AMEX	HEZU	Thu, Dec 23, 2021	37.37	37.58	37.37	37.50
1829	AMEX	HEZU	Wed, Dec 22, 2021	37.26	37.70	37.26	37.23
1828	AMEX	HEZU	Tue, Dec 21, 2021	37.17	37.40	37.12	37.37
1827	AMEX	HEZU	Mon, Dec 20, 2021	36.66	36.90	36.56	36.88
1826	AMEX	HEZU	Fri, Dec 17, 2021	36.98	37.15	36.82	36.99
1825	AMEX	HEZU	Thu, Dec 16, 2021	37.56	37.57	37.14	37.25
1824	AMEX	HEZU	Wed, Dec 15, 2021	37.13	37.52	37.01	37.50
1823	AMEX	HEZU	Tue, Dec 14, 2021	37.02	37.19	36.88	37.09
1822	AMEX	HEZU	Mon, Dec 13, 2021	37.47	37.47	37.20	37.21
1821	AMEX	HEZU	Fri, Dec 10, 2021	37.55	37.59	37.35	37.47
1820	AMEX	HEZU	Thu, Dec 9, 2021	37.54	37.58	37.41	37.41
1819	AMEX	HEZU	Wed, Dec 8, 2021	37.85	37.86	37.67	37.75
1818	AMEX	HEZU	Tue, Dec 7, 2021	37.76	38.08	37.76	37.97
1817	AMEX	HEZU	Mon, Dec 6, 2021	36.84	37.05	36.70	37.00
1816	AMEX	HEZU	Fri, Dec 3, 2021	36.88	36.88	36.25	36.49
1815	AMEX	HEZU	Thu, Dec 2, 2021	36.55	36.92	36.49	36.82
1814	AMEX	HEZU	Wed, Dec 1, 2021	37.01	37.32	36.44	36.44
1813	AMEX	HEZU	Tue, Nov 30, 2021	36.70	36.84	36.31	36.49
1812	AMEX	HEZU	Mon, Nov 29, 2021	37.08	37.09	36.72	36.92
1811	AMEX	HEZU	Fri, Nov 26, 2021	37.01	37.09	36.53	36.65
1810	AMEX	HEZU	Wed, Nov 24, 2021	37.74	38.07	37.70	38.06
1809	AMEX	HEZU	Tue, Nov 23, 2021	38.23	38.36	37.97	38.20
1808	AMEX	HEZU	Mon, Nov 22, 2021	38.59	38.67	38.35	38.35
1807	AMEX	HEZU	Fri, Nov 19, 2021	38.60	38.65	38.52	38.54
1806	AMEX	HEZU	Thu, Nov 18, 2021	38.93	38.93	38.77	38.89
1805	AMEX	HEZU	Wed, Nov 17, 2021	39.00	39.00	38.90	38.94
1804	AMEX	HEZU	Tue, Nov 16, 2021	38.96	38.98	38.90	38.94
1803	AMEX	HEZU	Mon, Nov 15, 2021	38.81	38.84	38.74	38.81
1802	AMEX	HEZU	Fri, Nov 12, 2021	38.62	38.69	38.60	38.69
1801	AMEX	HEZU	Thu, Nov 11, 2021	38.52	38.57	38.47	38.53
1800	AMEX	HEZU	Wed, Nov 10, 2021	38.37	38.53	38.28	38.34
1799	AMEX	HEZU	Tue, Nov 9, 2021	38.62	38.62	38.44	38.50
1798	AMEX	HEZU	Mon, Nov 8, 2021	38.68	38.68	38.51	38.55
1797	AMEX	HEZU	Fri, Nov 5, 2021	38.72	38.72	38.52	38.64
1796	AMEX	HEZU	Thu, Nov 4, 2021	38.40	38.52	38.37	38.51
1795	AMEX	HEZU	Wed, Nov 3, 2021	38.20	38.44	38.17	38.43
1794	AMEX	HEZU	Tue, Nov 2, 2021	38.05	38.15	38.03	38.12
1793	AMEX	HEZU	Mon, Nov 1, 2021	37.91	38.03	37.85	38.03
1792	AMEX	HEZU	Fri, Oct 29, 2021	37.45	37.83	37.45	37.79
1791	AMEX	HEZU	Thu, Oct 28, 2021	37.56	37.66	37.56	37.66
1790	AMEX	HEZU	Wed, Oct 27, 2021	37.51	37.58	37.41	37.41
1789	AMEX	HEZU	Tue, Oct 26, 2021	37.63	37.63	37.48	37.52
1788	AMEX	HEZU	Mon, Oct 25, 2021	37.37	37.38	37.27	37.33
1787	AMEX	HEZU	Fri, Oct 22, 2021	37.37	37.46	37.29	37.39
1786	AMEX	HEZU	Thu, Oct 21, 2021	37.11	37.23	37.09	37.21
1785	AMEX	HEZU	Wed, Oct 20, 2021	37.13	37.20	37.05	37.17
1784	AMEX	HEZU	Tue, Oct 19, 2021	36.98	37.10	36.98	37.07
1783	AMEX	HEZU	Mon, Oct 18, 2021	36.85	36.97	36.78	36.96
1782	AMEX	HEZU	Fri, Oct 15, 2021	37.11	37.23	37.08	37.23
1781	AMEX	HEZU	Thu, Oct 14, 2021	36.90	36.98	36.84	36.95
1780	AMEX	HEZU	Wed, Oct 13, 2021	36.41	36.53	36.34	36.48
1779	AMEX	HEZU	Tue, Oct 12, 2021	36.20	36.28	36.10	36.18
1778	AMEX	HEZU	Mon, Oct 11, 2021	36.15	36.28	36.08	36.11
1777	AMEX	HEZU	Fri, Oct 8, 2021	36.44	36.44	36.23	36.27
1776	AMEX	HEZU	Thu, Oct 7, 2021	36.30	36.46	36.30	36.36
1775	AMEX	HEZU	Wed, Oct 6, 2021	35.74	36.05	35.68	36.05
1774	AMEX	HEZU	Tue, Oct 5, 2021	36.01	36.27	35.94	36.18
1773	AMEX	HEZU	Mon, Oct 4, 2021	36.05	36.07	35.72	35.85
1772	AMEX	HEZU	Fri, Oct 1, 2021	36.14	36.28	35.89	36.19
1771	AMEX	HEZU	Thu, Sep 30, 2021	36.28	36.30	36.03	36.06
1770	AMEX	HEZU	Wed, Sep 29, 2021	36.43	36.43	36.26	36.28
1769	AMEX	HEZU	Tue, Sep 28, 2021	36.50	36.51	36.09	36.22
1768	AMEX	HEZU	Mon, Sep 27, 2021	36.99	37.06	36.93	37.04
1767	AMEX	HEZU	Fri, Sep 24, 2021	36.97	37.06	36.94	37.01
1766	AMEX	HEZU	Thu, Sep 23, 2021	37.22	37.34	37.22	37.29
1765	AMEX	HEZU	Wed, Sep 22, 2021	36.86	37.07	36.83	36.93
1764	AMEX	HEZU	Tue, Sep 21, 2021	36.58	36.65	36.43	36.46
1763	AMEX	HEZU	Mon, Sep 20, 2021	35.99	36.12	35.76	36.04
1762	AMEX	HEZU	Fri, Sep 17, 2021	37.17	37.18	36.67	36.80
1761	AMEX	HEZU	Thu, Sep 16, 2021	37.18	37.28	37.06	37.23
1760	AMEX	HEZU	Wed, Sep 15, 2021	37.03	37.11	36.88	37.11
1759	AMEX	HEZU	Tue, Sep 14, 2021	37.34	37.35	37.17	37.19
1758	AMEX	HEZU	Mon, Sep 13, 2021	37.38	37.38	37.15	37.26
1757	AMEX	HEZU	Fri, Sep 10, 2021	37.30	37.31	36.98	36.98
1756	AMEX	HEZU	Thu, Sep 9, 2021	37.14	37.35	37.07	37.09
1755	AMEX	HEZU	Wed, Sep 8, 2021	37.38	37.43	37.19	37.23
1754	AMEX	HEZU	Tue, Sep 7, 2021	37.58	37.62	37.51	37.51
1753	AMEX	HEZU	Fri, Sep 3, 2021	37.30	37.45	37.27	37.40
1752	AMEX	HEZU	Thu, Sep 2, 2021	37.70	37.70	37.58	37.63
1751	AMEX	HEZU	Wed, Sep 1, 2021	37.59	37.70	37.52	37.60
1750	AMEX	HEZU	Tue, Aug 31, 2021	37.37	37.39	37.19	37.32
1749	AMEX	HEZU	Mon, Aug 30, 2021	37.42	37.43	37.35	37.40
1748	AMEX	HEZU	Fri, Aug 27, 2021	37.21	37.41	37.20	37.40
1747	AMEX	HEZU	Thu, Aug 26, 2021	37.20	37.27	37.12	37.14
1746	AMEX	HEZU	Wed, Aug 25, 2021	37.34	37.38	37.30	37.30
1745	AMEX	HEZU	Tue, Aug 24, 2021	37.25	37.37	37.23	37.30
1744	AMEX	HEZU	Mon, Aug 23, 2021	37.16	37.31	37.13	37.29
1743	AMEX	HEZU	Fri, Aug 20, 2021	36.83	37.06	36.83	37.06
1742	AMEX	HEZU	Thu, Aug 19, 2021	36.73	36.98	36.73	36.95
1741	AMEX	HEZU	Wed, Aug 18, 2021	37.30	37.43	37.23	37.24
1740	AMEX	HEZU	Tue, Aug 17, 2021	37.30	37.38	37.17	37.32
1739	AMEX	HEZU	Mon, Aug 16, 2021	37.47	37.54	37.33	37.53
1738	AMEX	HEZU	Fri, Aug 13, 2021	37.64	37.69	37.61	37.69
1737	AMEX	HEZU	Thu, Aug 12, 2021	37.59	37.65	37.55	37.62
1736	AMEX	HEZU	Wed, Aug 11, 2021	37.47	37.54	37.44	37.54
1735	AMEX	HEZU	Tue, Aug 10, 2021	37.38	37.41	37.33	37.37
1734	AMEX	HEZU	Mon, Aug 9, 2021	37.21	37.28	37.17	37.27
1733	AMEX	HEZU	Fri, Aug 6, 2021	37.22	37.26	37.17	37.19
1732	AMEX	HEZU	Thu, Aug 5, 2021	37.04	37.09	37.03	37.05
1731	AMEX	HEZU	Wed, Aug 4, 2021	36.82	36.94	36.81	36.85
1730	AMEX	HEZU	Tue, Aug 3, 2021	36.73	36.81	36.57	36.79
1729	AMEX	HEZU	Mon, Aug 2, 2021	36.66	36.67	36.49	36.51
1728	AMEX	HEZU	Fri, Jul 30, 2021	36.47	36.56	36.39	36.40
1727	AMEX	HEZU	Thu, Jul 29, 2021	36.63	36.66	36.55	36.57
1726	AMEX	HEZU	Wed, Jul 28, 2021	36.32	36.46	36.32	36.39
1725	AMEX	HEZU	Tue, Jul 27, 2021	36.25	36.27	36.05	36.26
1724	AMEX	HEZU	Mon, Jul 26, 2021	36.46	36.48	36.38	36.47
1723	AMEX	HEZU	Fri, Jul 23, 2021	36.45	36.52	36.42	36.44
1722	AMEX	HEZU	Thu, Jul 22, 2021	36.09	36.15	36.02	36.08
1721	AMEX	HEZU	Wed, Jul 21, 2021	35.69	35.93	35.69	35.91
1720	AMEX	HEZU	Tue, Jul 20, 2021	34.95	35.37	34.92	35.30
1719	AMEX	HEZU	Mon, Jul 19, 2021	34.93	34.97	34.73	34.92
1718	AMEX	HEZU	Fri, Jul 16, 2021	35.95	35.95	35.62	35.65
1717	AMEX	HEZU	Thu, Jul 15, 2021	35.91	35.98	35.82	35.94
1716	AMEX	HEZU	Wed, Jul 14, 2021	36.35	36.39	36.25	36.27
1715	AMEX	HEZU	Tue, Jul 13, 2021	36.33	36.33	36.23	36.29
1714	AMEX	HEZU	Mon, Jul 12, 2021	36.22	36.35	36.22	36.33
1713	AMEX	HEZU	Fri, Jul 9, 2021	35.96	36.14	35.90	36.11
1712	AMEX	HEZU	Thu, Jul 8, 2021	35.47	35.63	35.30	35.55
1711	AMEX	HEZU	Wed, Jul 7, 2021	36.18	36.28	36.08	36.25
1710	AMEX	HEZU	Tue, Jul 6, 2021	36.22	36.22	35.88	35.99
1709	AMEX	HEZU	Fri, Jul 2, 2021	36.21	36.23	36.12	36.23
1708	AMEX	HEZU	Thu, Jul 1, 2021	36.49	36.63	36.45	36.24
1707	AMEX	HEZU	Wed, Jun 30, 2021	36.38	36.50	36.30	36.44
1706	AMEX	HEZU	Tue, Jun 29, 2021	36.79	36.79	36.62	36.66
1705	AMEX	HEZU	Mon, Jun 28, 2021	36.69	36.69	36.47	36.55
1704	AMEX	HEZU	Fri, Jun 25, 2021	36.71	36.80	36.66	36.78
1703	AMEX	HEZU	Thu, Jun 24, 2021	36.65	36.77	36.65	36.74
1702	AMEX	HEZU	Wed, Jun 23, 2021	36.49	36.49	36.27	36.34
1701	AMEX	HEZU	Tue, Jun 22, 2021	36.55	36.66	36.50	36.60
1700	AMEX	HEZU	Mon, Jun 21, 2021	36.46	36.64	36.40	36.64
1699	AMEX	HEZU	Fri, Jun 18, 2021	36.37	36.45	36.26	36.31
1698	AMEX	HEZU	Thu, Jun 17, 2021	36.84	36.97	36.79	36.90
1697	AMEX	HEZU	Wed, Jun 16, 2021	36.90	36.95	36.78	36.88
1696	AMEX	HEZU	Tue, Jun 15, 2021	36.90	36.91	36.83	36.91
1695	AMEX	HEZU	Mon, Jun 14, 2021	36.76	36.88	36.75	36.87
1694	AMEX	HEZU	Fri, Jun 11, 2021	36.69	36.82	36.66	36.81
1693	AMEX	HEZU	Thu, Jun 10, 2021	36.53	36.57	36.38	36.50
1692	AMEX	HEZU	Wed, Jun 9, 2021	36.51	36.54	36.42	36.50
1691	AMEX	HEZU	Tue, Jun 8, 2021	36.63	36.63	36.50	36.58
1690	AMEX	HEZU	Mon, Jun 7, 2021	36.46	36.57	36.46	36.57
1689	AMEX	HEZU	Fri, Jun 4, 2021	36.33	36.41	36.26	36.41
1688	AMEX	HEZU	Thu, Jun 3, 2021	36.20	36.31	36.14	36.27
1687	AMEX	HEZU	Wed, Jun 2, 2021	36.27	36.30	36.19	36.26
1686	AMEX	HEZU	Tue, Jun 1, 2021	36.38	36.38	36.16	36.20
1685	AMEX	HEZU	Fri, May 28, 2021	36.15	36.18	36.06	36.06
1684	AMEX	HEZU	Thu, May 27, 2021	35.94	36.00	35.84	35.91
1683	AMEX	HEZU	Wed, May 26, 2021	35.79	35.87	35.71	35.85
1682	AMEX	HEZU	Tue, May 25, 2021	35.95	35.97	35.80	35.87
1681	AMEX	HEZU	Mon, May 24, 2021	35.71	35.92	35.71	35.86
1680	AMEX	HEZU	Fri, May 21, 2021	35.64	35.74	35.63	35.69
1679	AMEX	HEZU	Thu, May 20, 2021	35.22	35.52	35.21	35.45
1678	AMEX	HEZU	Wed, May 19, 2021	34.77	35.12	34.59	35.10
1677	AMEX	HEZU	Tue, May 18, 2021	35.53	35.57	35.35	35.37
1676	AMEX	HEZU	Mon, May 17, 2021	35.49	35.58	35.44	35.58
1675	AMEX	HEZU	Fri, May 14, 2021	35.33	35.69	35.32	35.67
1674	AMEX	HEZU	Thu, May 13, 2021	34.88	35.16	34.88	35.08
1673	AMEX	HEZU	Wed, May 12, 2021	34.87	35.06	34.67	34.74
1672	AMEX	HEZU	Tue, May 11, 2021	34.73	34.99	34.69	34.92
1671	AMEX	HEZU	Mon, May 10, 2021	35.61	35.61	35.32	35.32
1670	AMEX	HEZU	Fri, May 7, 2021	35.42	35.66	35.42	35.66
1669	AMEX	HEZU	Thu, May 6, 2021	35.23	35.45	35.10	35.45
1668	AMEX	HEZU	Wed, May 5, 2021	35.24	35.33	35.15	35.31
1667	AMEX	HEZU	Tue, May 4, 2021	34.92	35.01	34.55	34.75
1666	AMEX	HEZU	Mon, May 3, 2021	35.21	35.30	35.16	35.29
1665	AMEX	HEZU	Fri, Apr 30, 2021	35.11	35.19	34.88	34.97
1664	AMEX	HEZU	Thu, Apr 29, 2021	35.34	35.35	35.02	35.24
1663	AMEX	HEZU	Wed, Apr 28, 2021	35.27	35.36	35.23	35.28
1662	AMEX	HEZU	Tue, Apr 27, 2021	35.17	35.26	35.11	35.23
1661	AMEX	HEZU	Mon, Apr 26, 2021	35.21	35.26	35.16	35.21
1660	AMEX	HEZU	Fri, Apr 23, 2021	34.93	35.17	34.89	35.11
1659	AMEX	HEZU	Thu, Apr 22, 2021	35.10	35.17	34.90	34.94
1658	AMEX	HEZU	Wed, Apr 21, 2021	34.56	34.99	34.56	34.99
1657	AMEX	HEZU	Tue, Apr 20, 2021	34.84	34.84	34.48	34.59
1656	AMEX	HEZU	Mon, Apr 19, 2021	35.35	35.36	35.14	35.21
1655	AMEX	HEZU	Fri, Apr 16, 2021	35.18	35.39	35.16	35.38
1654	AMEX	HEZU	Thu, Apr 15, 2021	34.90	34.98	34.86	34.97
1653	AMEX	HEZU	Wed, Apr 14, 2021	34.78	34.83	34.70	34.72
1652	AMEX	HEZU	Tue, Apr 13, 2021	34.71	34.83	34.68	34.81
1651	AMEX	HEZU	Mon, Apr 12, 2021	34.74	34.74	34.63	34.69
1650	AMEX	HEZU	Fri, Apr 9, 2021	34.77	34.84	34.73	34.83
1649	AMEX	HEZU	Thu, Apr 8, 2021	34.76	34.77	34.66	34.73
1648	AMEX	HEZU	Wed, Apr 7, 2021	34.60	34.72	34.55	34.72
1647	AMEX	HEZU	Tue, Apr 6, 2021	34.65	34.71	34.56	34.60
1646	AMEX	HEZU	Mon, Apr 5, 2021	35.01	35.23	34.90	35.19
1645	AMEX	HEZU	Thu, Apr 1, 2021	34.40	34.72	34.39	34.65
1644	AMEX	HEZU	Wed, Mar 31, 2021	34.23	34.32	34.18	34.24
1643	AMEX	HEZU	Tue, Mar 30, 2021	34.11	34.28	34.11	34.26
1642	AMEX	HEZU	Mon, Mar 29, 2021	33.92	34.10	33.92	34.07
1641	AMEX	HEZU	Fri, Mar 26, 2021	33.82	34.09	33.82	34.08
1640	AMEX	HEZU	Thu, Mar 25, 2021	33.31	33.73	33.27	33.72
1639	AMEX	HEZU	Wed, Mar 24, 2021	33.49	33.59	33.43	33.43
1638	AMEX	HEZU	Tue, Mar 23, 2021	33.61	33.66	33.38	33.39
1637	AMEX	HEZU	Mon, Mar 22, 2021	33.59	33.67	33.57	33.58
1636	AMEX	HEZU	Fri, Mar 19, 2021	33.61	33.69	33.46	33.61
1635	AMEX	HEZU	Thu, Mar 18, 2021	33.80	33.95	33.61	33.62
1634	AMEX	HEZU	Wed, Mar 17, 2021	33.67	33.89	33.64	33.87
1633	AMEX	HEZU	Tue, Mar 16, 2021	33.76	33.79	33.69	33.71
1632	AMEX	HEZU	Mon, Mar 15, 2021	33.68	33.71	33.48	33.69
1631	AMEX	HEZU	Fri, Mar 12, 2021	33.47	33.72	33.47	33.70
1630	AMEX	HEZU	Thu, Mar 11, 2021	33.61	33.69	33.57	33.68
1629	AMEX	HEZU	Wed, Mar 10, 2021	33.47	33.51	33.39	33.49
1628	AMEX	HEZU	Tue, Mar 9, 2021	33.22	33.32	33.18	33.25
1627	AMEX	HEZU	Mon, Mar 8, 2021	32.81	33.13	32.75	32.96
1626	AMEX	HEZU	Fri, Mar 5, 2021	32.63	32.70	32.31	32.70
1625	AMEX	HEZU	Thu, Mar 4, 2021	32.60	32.72	32.26	32.41
1624	AMEX	HEZU	Wed, Mar 3, 2021	32.64	32.72	32.49	32.53
1623	AMEX	HEZU	Tue, Mar 2, 2021	32.78	32.85	32.66	32.70
1622	AMEX	HEZU	Mon, Mar 1, 2021	32.46	32.71	32.46	32.69
1621	AMEX	HEZU	Fri, Feb 26, 2021	32.30	32.31	32.02	32.14
1620	AMEX	HEZU	Thu, Feb 25, 2021	32.72	32.74	32.16	32.25
1619	AMEX	HEZU	Wed, Feb 24, 2021	32.41	32.75	32.37	32.70
1618	AMEX	HEZU	Tue, Feb 23, 2021	32.33	32.53	32.11	32.47
1617	AMEX	HEZU	Mon, Feb 22, 2021	32.45	32.61	32.45	32.48
1616	AMEX	HEZU	Fri, Feb 19, 2021	32.68	32.77	32.61	32.64
1615	AMEX	HEZU	Thu, Feb 18, 2021	32.56	32.57	32.39	32.56
1614	AMEX	HEZU	Wed, Feb 17, 2021	32.74	32.79	32.61	32.75
1613	AMEX	HEZU	Tue, Feb 16, 2021	32.90	32.97	32.84	32.90
1612	AMEX	HEZU	Fri, Feb 12, 2021	32.52	32.71	32.51	32.70
1611	AMEX	HEZU	Thu, Feb 11, 2021	32.48	32.51	32.37	32.50
1610	AMEX	HEZU	Wed, Feb 10, 2021	32.47	32.50	32.13	32.29
1609	AMEX	HEZU	Tue, Feb 9, 2021	32.37	32.48	32.36	32.46
1608	AMEX	HEZU	Mon, Feb 8, 2021	32.56	32.60	32.45	32.53
1607	AMEX	HEZU	Fri, Feb 5, 2021	32.41	32.44	32.29	32.38
1606	AMEX	HEZU	Thu, Feb 4, 2021	32.11	32.32	32.11	32.31
1605	AMEX	HEZU	Wed, Feb 3, 2021	31.99	32.08	31.94	32.06
1604	AMEX	HEZU	Tue, Feb 2, 2021	31.77	31.99	31.76	31.96
1603	AMEX	HEZU	Mon, Feb 1, 2021	31.42	31.51	31.29	31.47
1602	AMEX	HEZU	Fri, Jan 29, 2021	31.19	31.26	30.79	30.90
1601	AMEX	HEZU	Thu, Jan 28, 2021	31.40	31.64	31.39	31.47
1600	AMEX	HEZU	Wed, Jan 27, 2021	31.18	31.49	30.99	31.14
1599	AMEX	HEZU	Tue, Jan 26, 2021	31.89	31.89	31.74	31.80
1598	AMEX	HEZU	Mon, Jan 25, 2021	31.60	31.71	31.40	31.67
1597	AMEX	HEZU	Fri, Jan 22, 2021	31.89	31.99	31.84	31.93
1596	AMEX	HEZU	Thu, Jan 21, 2021	32.17	32.21	32.01	32.16
1595	AMEX	HEZU	Wed, Jan 20, 2021	32.09	32.20	32.05	32.19
1594	AMEX	HEZU	Tue, Jan 19, 2021	32.00	32.00	31.84	31.98
1593	AMEX	HEZU	Fri, Jan 15, 2021	31.88	31.94	31.64	31.79
1592	AMEX	HEZU	Thu, Jan 14, 2021	32.18	32.30	32.18	32.21
1591	AMEX	HEZU	Wed, Jan 13, 2021	32.08	32.16	32.03	32.08
1590	AMEX	HEZU	Tue, Jan 12, 2021	32.03	32.11	31.85	32.05
1589	AMEX	HEZU	Mon, Jan 11, 2021	31.89	32.12	31.89	32.09
1588	AMEX	HEZU	Fri, Jan 8, 2021	32.26	32.42	32.19	32.39
1587	AMEX	HEZU	Thu, Jan 7, 2021	32.04	32.18	32.03	32.15
1586	AMEX	HEZU	Wed, Jan 6, 2021	31.69	32.04	31.69	31.85
1585	AMEX	HEZU	Tue, Jan 5, 2021	31.37	31.63	31.37	31.57
1584	AMEX	HEZU	Mon, Jan 4, 2021	31.84	31.85	31.32	31.48
1583	AMEX	HEZU	Thu, Dec 31, 2020	31.36	31.36	31.11	31.19
1582	AMEX	HEZU	Wed, Dec 30, 2020	31.57	31.63	31.41	31.43
1581	AMEX	HEZU	Tue, Dec 29, 2020	31.72	31.72	31.46	31.50
1580	AMEX	HEZU	Mon, Dec 28, 2020	31.52	31.59	31.48	31.51
1579	AMEX	HEZU	Thu, Dec 24, 2020	31.21	31.33	31.21	31.33
1578	AMEX	HEZU	Wed, Dec 23, 2020	31.65	31.78	31.60	31.26
1577	AMEX	HEZU	Tue, Dec 22, 2020	31.25	31.42	31.20	31.38
1576	AMEX	HEZU	Mon, Dec 21, 2020	30.80	31.25	30.67	31.22
1575	AMEX	HEZU	Fri, Dec 18, 2020	31.86	31.86	31.63	31.68
1574	AMEX	HEZU	Thu, Dec 17, 2020	31.85	31.92	31.78	31.80
1573	AMEX	HEZU	Wed, Dec 16, 2020	31.62	31.76	31.57	31.76
1572	AMEX	HEZU	Tue, Dec 15, 2020	31.50	31.68	31.45	31.66
1571	AMEX	HEZU	Mon, Dec 14, 2020	31.48	31.52	31.25	31.25
1570	AMEX	HEZU	Fri, Dec 11, 2020	31.22	31.31	31.12	31.28
1569	AMEX	HEZU	Thu, Dec 10, 2020	31.31	31.54	31.27	31.44
1568	AMEX	HEZU	Wed, Dec 9, 2020	31.62	31.67	31.42	31.52
1567	AMEX	HEZU	Tue, Dec 8, 2020	31.39	31.62	31.39	31.59
1566	AMEX	HEZU	Mon, Dec 7, 2020	31.46	31.56	31.41	31.52
1565	AMEX	HEZU	Fri, Dec 4, 2020	31.50	31.66	31.50	31.66
1564	AMEX	HEZU	Thu, Dec 3, 2020	31.36	31.44	31.25	31.29
1563	AMEX	HEZU	Wed, Dec 2, 2020	31.34	31.46	31.30	31.44
1562	AMEX	HEZU	Tue, Dec 1, 2020	31.42	31.52	31.40	31.48
1561	AMEX	HEZU	Mon, Nov 30, 2020	31.58	31.62	31.12	31.12
1560	AMEX	HEZU	Fri, Nov 27, 2020	31.45	31.58	31.45	31.52
1559	AMEX	HEZU	Wed, Nov 25, 2020	31.25	31.43	31.22	31.39
1558	AMEX	HEZU	Tue, Nov 24, 2020	31.22	31.38	31.19	31.37
1557	AMEX	HEZU	Mon, Nov 23, 2020	30.98	31.08	30.87	30.97
1556	AMEX	HEZU	Fri, Nov 20, 2020	30.85	30.97	30.83	30.92
1555	AMEX	HEZU	Thu, Nov 19, 2020	30.76	30.91	30.72	30.91
1554	AMEX	HEZU	Wed, Nov 18, 2020	30.92	31.01	30.74	30.74
1553	AMEX	HEZU	Tue, Nov 17, 2020	30.72	30.93	30.65	30.88
1552	AMEX	HEZU	Mon, Nov 16, 2020	30.95	30.96	30.68	30.86
1551	AMEX	HEZU	Fri, Nov 13, 2020	30.37	30.62	30.37	30.60
1550	AMEX	HEZU	Thu, Nov 12, 2020	30.36	30.43	30.05	30.12
1549	AMEX	HEZU	Wed, Nov 11, 2020	30.56	30.68	30.52	30.64
1548	AMEX	HEZU	Tue, Nov 10, 2020	30.34	30.50	30.29	30.40
1547	AMEX	HEZU	Mon, Nov 9, 2020	30.18	30.27	29.85	29.85
1546	AMEX	HEZU	Fri, Nov 6, 2020	28.59	28.65	28.47	28.53
1545	AMEX	HEZU	Thu, Nov 5, 2020	28.56	28.69	28.46	28.54
1544	AMEX	HEZU	Wed, Nov 4, 2020	27.86	28.28	27.77	28.04
1543	AMEX	HEZU	Tue, Nov 3, 2020	27.39	27.78	27.36	27.66
1542	AMEX	HEZU	Mon, Nov 2, 2020	26.93	27.02	26.78	26.97
1541	AMEX	HEZU	Fri, Oct 30, 2020	26.47	26.53	26.26	26.52
1540	AMEX	HEZU	Thu, Oct 29, 2020	26.32	26.68	26.17	26.52
1539	AMEX	HEZU	Wed, Oct 28, 2020	26.54	26.61	26.25	26.30
1538	AMEX	HEZU	Tue, Oct 27, 2020	27.52	27.56	27.22	27.27
1537	AMEX	HEZU	Mon, Oct 26, 2020	27.92	27.96	27.51	27.75
1536	AMEX	HEZU	Fri, Oct 23, 2020	28.49	28.49	28.27	28.42
1535	AMEX	HEZU	Thu, Oct 22, 2020	28.10	28.27	28.01	28.22
1534	AMEX	HEZU	Wed, Oct 21, 2020	28.29	28.42	28.09	28.09
1533	AMEX	HEZU	Tue, Oct 20, 2020	28.69	28.78	28.56	28.58
1532	AMEX	HEZU	Mon, Oct 19, 2020	28.72	28.78	28.41	28.43
1531	AMEX	HEZU	Fri, Oct 16, 2020	28.66	28.87	28.64	28.70
1530	AMEX	HEZU	Thu, Oct 15, 2020	28.25	28.52	28.24	28.50
1529	AMEX	HEZU	Wed, Oct 14, 2020	28.83	28.90	28.67	28.69
1528	AMEX	HEZU	Tue, Oct 13, 2020	28.76	28.82	28.69	28.74
1527	AMEX	HEZU	Mon, Oct 12, 2020	28.92	29.05	28.89	29.00
1526	AMEX	HEZU	Fri, Oct 9, 2020	28.76	28.83	28.69	28.79
1525	AMEX	HEZU	Thu, Oct 8, 2020	28.62	28.72	28.60	28.69
1524	AMEX	HEZU	Wed, Oct 7, 2020	28.37	28.47	28.30	28.43
1523	AMEX	HEZU	Tue, Oct 6, 2020	28.48	28.50	28.13	28.16
1522	AMEX	HEZU	Mon, Oct 5, 2020	28.17	28.40	28.17	28.40
1521	AMEX	HEZU	Fri, Oct 2, 2020	27.68	28.06	27.68	28.00
1520	AMEX	HEZU	Thu, Oct 1, 2020	27.99	28.02	27.85	27.96
1519	AMEX	HEZU	Wed, Sep 30, 2020	27.97	28.11	27.77	27.85
1518	AMEX	HEZU	Tue, Sep 29, 2020	28.02	28.07	27.88	27.95
1517	AMEX	HEZU	Mon, Sep 28, 2020	28.00	28.12	27.98	28.07
1516	AMEX	HEZU	Fri, Sep 25, 2020	27.25	27.64	27.20	27.61
1515	AMEX	HEZU	Thu, Sep 24, 2020	27.56	27.74	27.42	27.57
1514	AMEX	HEZU	Wed, Sep 23, 2020	27.94	27.94	27.48	27.50
1513	AMEX	HEZU	Tue, Sep 22, 2020	27.74	27.82	27.54	27.76
1512	AMEX	HEZU	Mon, Sep 21, 2020	27.79	27.79	27.48	27.76
1511	AMEX	HEZU	Fri, Sep 18, 2020	28.64	28.69	28.39	28.53
1510	AMEX	HEZU	Thu, Sep 17, 2020	28.67	28.86	28.67	28.80
1509	AMEX	HEZU	Wed, Sep 16, 2020	28.80	28.98	28.77	28.83
1508	AMEX	HEZU	Tue, Sep 15, 2020	28.91	28.93	28.77	28.83
1507	AMEX	HEZU	Mon, Sep 14, 2020	28.75	28.77	28.64	28.66
1506	AMEX	HEZU	Fri, Sep 11, 2020	28.64	28.79	28.50	28.63
1505	AMEX	HEZU	Thu, Sep 10, 2020	28.79	28.87	28.44	28.46
1504	AMEX	HEZU	Wed, Sep 9, 2020	28.63	28.91	28.61	28.79
1503	AMEX	HEZU	Tue, Sep 8, 2020	28.11	28.39	28.05	28.15
1502	AMEX	HEZU	Fri, Sep 4, 2020	28.62	28.68	27.99	28.46
1501	AMEX	HEZU	Thu, Sep 3, 2020	29.08	29.10	28.27	28.40
1500	AMEX	HEZU	Wed, Sep 2, 2020	28.87	29.09	28.75	29.07
1499	AMEX	HEZU	Tue, Sep 1, 2020	28.27	28.48	28.19	28.41
1498	AMEX	HEZU	Mon, Aug 31, 2020	28.65	28.65	28.35	28.41
1497	AMEX	HEZU	Fri, Aug 28, 2020	28.75	28.81	28.65	28.80
1496	AMEX	HEZU	Thu, Aug 27, 2020	29.00	29.02	28.66	28.74
1495	AMEX	HEZU	Wed, Aug 26, 2020	28.94	29.13	28.88	29.09
1494	AMEX	HEZU	Tue, Aug 25, 2020	29.01	29.02	28.70	28.85
1493	AMEX	HEZU	Mon, Aug 24, 2020	28.76	28.81	28.68	28.81
1492	AMEX	HEZU	Fri, Aug 21, 2020	28.07	28.30	28.03	28.30
1491	AMEX	HEZU	Thu, Aug 20, 2020	28.24	28.40	28.23	28.37
1490	AMEX	HEZU	Wed, Aug 19, 2020	28.57	28.68	28.50	28.52
1489	AMEX	HEZU	Tue, Aug 18, 2020	28.62	28.65	28.40	28.45
1488	AMEX	HEZU	Mon, Aug 17, 2020	28.61	28.65	28.57	28.63
1487	AMEX	HEZU	Fri, Aug 14, 2020	28.53	28.60	28.42	28.49
1486	AMEX	HEZU	Thu, Aug 13, 2020	28.90	28.97	28.77	28.85
1485	AMEX	HEZU	Wed, Aug 12, 2020	28.93	29.12	28.91	29.05
1484	AMEX	HEZU	Tue, Aug 11, 2020	28.80	28.83	28.47	28.50
1483	AMEX	HEZU	Mon, Aug 10, 2020	28.19	28.31	28.08	28.30
1482	AMEX	HEZU	Fri, Aug 7, 2020	27.98	28.17	27.98	28.15
1481	AMEX	HEZU	Thu, Aug 6, 2020	27.98	28.15	27.94	28.10
1480	AMEX	HEZU	Wed, Aug 5, 2020	28.16	28.23	28.05	28.09
1479	AMEX	HEZU	Tue, Aug 4, 2020	27.90	28.09	27.90	28.09
1478	AMEX	HEZU	Mon, Aug 3, 2020	27.90	28.10	27.86	28.05
1477	AMEX	HEZU	Fri, Jul 31, 2020	27.91	27.93	27.21	27.41
1476	AMEX	HEZU	Thu, Jul 30, 2020	27.74	27.95	27.45	27.91
1475	AMEX	HEZU	Wed, Jul 29, 2020	28.48	28.63	28.45	28.61
1474	AMEX	HEZU	Tue, Jul 28, 2020	28.43	28.57	28.35	28.40
1473	AMEX	HEZU	Mon, Jul 27, 2020	28.51	28.59	28.46	28.56
1472	AMEX	HEZU	Fri, Jul 24, 2020	28.56	28.63	28.44	28.50
1471	AMEX	HEZU	Thu, Jul 23, 2020	29.15	29.17	28.78	28.88
1470	AMEX	HEZU	Wed, Jul 22, 2020	29.09	29.21	29.02	29.20
1469	AMEX	HEZU	Tue, Jul 21, 2020	29.43	29.50	29.10	29.15
1468	AMEX	HEZU	Mon, Jul 20, 2020	29.06	29.25	29.00	29.23
1467	AMEX	HEZU	Fri, Jul 17, 2020	28.95	29.03	28.83	29.01
1466	AMEX	HEZU	Thu, Jul 16, 2020	28.89	29.02	28.86	28.98
1465	AMEX	HEZU	Wed, Jul 15, 2020	29.02	29.15	28.86	28.99
1464	AMEX	HEZU	Tue, Jul 14, 2020	28.30	28.74	28.30	28.69
1463	AMEX	HEZU	Mon, Jul 13, 2020	28.71	28.84	28.27	28.31
1462	AMEX	HEZU	Fri, Jul 10, 2020	28.30	28.58	28.23	28.56
1461	AMEX	HEZU	Thu, Jul 9, 2020	28.54	28.54	28.04	28.28
1460	AMEX	HEZU	Wed, Jul 8, 2020	28.34	28.57	28.28	28.57
1459	AMEX	HEZU	Tue, Jul 7, 2020	28.51	28.62	28.37	28.37
1458	AMEX	HEZU	Mon, Jul 6, 2020	28.69	28.80	28.61	28.77
1457	AMEX	HEZU	Thu, Jul 2, 2020	28.44	28.59	28.33	28.36
1456	AMEX	HEZU	Wed, Jul 1, 2020	28.06	28.22	27.99	27.89
1455	AMEX	HEZU	Tue, Jun 30, 2020	27.89	28.26	27.87	28.14
1454	AMEX	HEZU	Mon, Jun 29, 2020	27.90	28.17	27.76	28.14
1453	AMEX	HEZU	Fri, Jun 26, 2020	28.18	28.18	27.71	27.77
1452	AMEX	HEZU	Thu, Jun 25, 2020	27.80	28.27	27.70	28.25
1451	AMEX	HEZU	Wed, Jun 24, 2020	28.11	28.17	27.58	27.76
1450	AMEX	HEZU	Tue, Jun 23, 2020	28.56	28.61	28.38	28.40
1449	AMEX	HEZU	Mon, Jun 22, 2020	28.11	28.28	27.98	28.26
1448	AMEX	HEZU	Fri, Jun 19, 2020	28.46	28.47	27.95	27.96
1447	AMEX	HEZU	Thu, Jun 18, 2020	27.99	28.20	27.95	28.14
1446	AMEX	HEZU	Wed, Jun 17, 2020	28.35	28.42	28.18	28.22
1445	AMEX	HEZU	Tue, Jun 16, 2020	28.29	28.43	27.84	28.10
1444	AMEX	HEZU	Mon, Jun 15, 2020	27.07	27.71	26.97	27.66
1443	AMEX	HEZU	Fri, Jun 12, 2020	27.70	27.78	27.15	27.52
1442	AMEX	HEZU	Thu, Jun 11, 2020	27.69	27.75	26.83	26.91
1441	AMEX	HEZU	Wed, Jun 10, 2020	28.78	28.81	28.44	28.44
1440	AMEX	HEZU	Tue, Jun 9, 2020	28.78	28.93	28.71	28.81
1439	AMEX	HEZU	Mon, Jun 8, 2020	29.25	29.49	29.06	29.49
1438	AMEX	HEZU	Fri, Jun 5, 2020	29.15	29.34	29.06	29.13
1437	AMEX	HEZU	Thu, Jun 4, 2020	28.40	28.59	28.33	28.44
1436	AMEX	HEZU	Wed, Jun 3, 2020	28.24	28.67	28.22	28.57
1435	AMEX	HEZU	Tue, Jun 2, 2020	27.56	27.77	27.51	27.74
1434	AMEX	HEZU	Mon, Jun 1, 2020	27.03	27.40	27.03	27.40
1433	AMEX	HEZU	Fri, May 29, 2020	26.90	26.95	26.61	26.89
1432	AMEX	HEZU	Thu, May 28, 2020	27.06	27.21	26.87	26.87
1431	AMEX	HEZU	Wed, May 27, 2020	26.75	26.90	26.51	26.88
1430	AMEX	HEZU	Tue, May 26, 2020	26.32	26.44	26.25	26.25
1429	AMEX	HEZU	Fri, May 22, 2020	25.51	25.60	25.40	25.60
1428	AMEX	HEZU	Thu, May 21, 2020	25.58	25.67	25.36	25.46
1427	AMEX	HEZU	Wed, May 20, 2020	25.48	25.70	25.44	25.62
1426	AMEX	HEZU	Tue, May 19, 2020	25.27	25.39	25.08	25.10
1425	AMEX	HEZU	Mon, May 18, 2020	25.19	25.69	25.19	25.57
1424	AMEX	HEZU	Fri, May 15, 2020	24.35	24.53	24.29	24.50
1423	AMEX	HEZU	Thu, May 14, 2020	24.05	24.53	23.89	24.53
1422	AMEX	HEZU	Wed, May 13, 2020	24.96	24.96	24.50	24.66
1421	AMEX	HEZU	Tue, May 12, 2020	25.33	25.38	24.98	24.98
1420	AMEX	HEZU	Mon, May 11, 2020	25.22	25.49	25.22	25.39
1419	AMEX	HEZU	Fri, May 8, 2020	25.44	25.54	25.41	25.52
1418	AMEX	HEZU	Thu, May 7, 2020	25.12	25.28	25.06	25.10
1417	AMEX	HEZU	Wed, May 6, 2020	25.06	25.06	24.71	24.73
1416	AMEX	HEZU	Tue, May 5, 2020	24.93	25.10	24.80	24.83
1415	AMEX	HEZU	Mon, May 4, 2020	24.58	24.78	24.48	24.78
1414	AMEX	HEZU	Fri, May 1, 2020	24.95	25.00	24.63	24.75
1413	AMEX	HEZU	Thu, Apr 30, 2020	25.64	25.64	25.22	25.35
1412	AMEX	HEZU	Wed, Apr 29, 2020	25.70	26.03	25.68	25.96
1411	AMEX	HEZU	Tue, Apr 28, 2020	25.45	25.45	25.14	25.14
1410	AMEX	HEZU	Mon, Apr 27, 2020	24.78	25.09	24.75	25.02
1409	AMEX	HEZU	Fri, Apr 24, 2020	24.58	24.68	24.36	24.65
1408	AMEX	HEZU	Thu, Apr 23, 2020	24.54	24.89	24.36	24.40
1407	AMEX	HEZU	Wed, Apr 22, 2020	24.41	24.57	24.32	24.54
1406	AMEX	HEZU	Tue, Apr 21, 2020	24.28	24.46	24.02	24.13
1405	AMEX	HEZU	Mon, Apr 20, 2020	24.63	25.00	24.61	24.62
1404	AMEX	HEZU	Fri, Apr 17, 2020	24.93	25.03	24.68	25.00
1403	AMEX	HEZU	Thu, Apr 16, 2020	24.36	24.36	24.03	24.19
1402	AMEX	HEZU	Wed, Apr 15, 2020	24.34	24.36	24.08	24.15
1401	AMEX	HEZU	Tue, Apr 14, 2020	25.10	25.34	25.02	25.05
1400	AMEX	HEZU	Mon, Apr 13, 2020	24.94	25.03	24.61	24.78
1399	AMEX	HEZU	Thu, Apr 9, 2020	24.90	25.22	24.81	25.07
1398	AMEX	HEZU	Wed, Apr 8, 2020	24.40	24.68	24.23	24.62
1397	AMEX	HEZU	Tue, Apr 7, 2020	24.82	24.88	24.17	24.20
1396	AMEX	HEZU	Mon, Apr 6, 2020	23.83	24.40	23.82	24.26
1395	AMEX	HEZU	Fri, Apr 3, 2020	23.05	23.17	22.75	22.88
1394	AMEX	HEZU	Thu, Apr 2, 2020	22.84	23.36	22.80	23.30
1393	AMEX	HEZU	Wed, Apr 1, 2020	23.04	23.24	22.59	22.64
1392	AMEX	HEZU	Tue, Mar 31, 2020	23.70	23.92	23.42	23.61
1391	AMEX	HEZU	Mon, Mar 30, 2020	23.26	23.75	23.20	23.73
1390	AMEX	HEZU	Fri, Mar 27, 2020	23.49	23.61	23.15	23.20
1389	AMEX	HEZU	Thu, Mar 26, 2020	23.71	24.42	23.66	24.35
1388	AMEX	HEZU	Wed, Mar 25, 2020	23.36	24.22	23.09	23.82
1387	AMEX	HEZU	Tue, Mar 24, 2020	22.70	23.40	22.60	23.26
1386	AMEX	HEZU	Mon, Mar 23, 2020	21.63	21.91	21.28	21.56
1385	AMEX	HEZU	Fri, Mar 20, 2020	22.11	22.38	21.49	21.52
1384	AMEX	HEZU	Thu, Mar 19, 2020	20.56	21.76	20.49	21.37
1383	AMEX	HEZU	Wed, Mar 18, 2020	20.40	21.05	20.02	20.42
1382	AMEX	HEZU	Tue, Mar 17, 2020	20.94	21.76	20.62	21.58
1381	AMEX	HEZU	Mon, Mar 16, 2020	19.96	21.33	19.36	20.27
1380	AMEX	HEZU	Fri, Mar 13, 2020	23.60	23.60	21.93	23.28
1379	AMEX	HEZU	Thu, Mar 12, 2020	22.97	22.97	21.73	21.76
1378	AMEX	HEZU	Wed, Mar 11, 2020	25.38	25.38	24.48	24.73
1377	AMEX	HEZU	Tue, Mar 10, 2020	26.07	26.20	25.05	26.19
1376	AMEX	HEZU	Mon, Mar 9, 2020	25.59	26.16	24.89	24.99
1375	AMEX	HEZU	Fri, Mar 6, 2020	27.83	28.18	27.62	27.97
1374	AMEX	HEZU	Thu, Mar 5, 2020	28.93	29.15	28.53	28.63
1373	AMEX	HEZU	Wed, Mar 4, 2020	29.55	29.95	29.28	29.93
1372	AMEX	HEZU	Tue, Mar 3, 2020	29.51	29.77	28.59	28.79
1371	AMEX	HEZU	Mon, Mar 2, 2020	28.80	29.32	28.47	29.27
1370	AMEX	HEZU	Fri, Feb 28, 2020	28.62	29.09	28.39	28.92
1369	AMEX	HEZU	Thu, Feb 27, 2020	29.73	30.14	29.29	29.30
1368	AMEX	HEZU	Wed, Feb 26, 2020	30.78	30.99	30.39	30.43
1367	AMEX	HEZU	Tue, Feb 25, 2020	31.21	31.22	30.36	30.40
1366	AMEX	HEZU	Mon, Feb 24, 2020	31.23	31.43	31.19	31.19
1365	AMEX	HEZU	Fri, Feb 21, 2020	32.78	32.81	32.51	32.61
1364	AMEX	HEZU	Thu, Feb 20, 2020	33.04	33.10	32.81	32.99
1363	AMEX	HEZU	Wed, Feb 19, 2020	33.07	33.16	33.07	33.12
1362	AMEX	HEZU	Tue, Feb 18, 2020	32.89	32.97	32.84	32.94
1361	AMEX	HEZU	Fri, Feb 14, 2020	32.95	32.98	32.88	32.97
1360	AMEX	HEZU	Thu, Feb 13, 2020	32.78	33.00	32.74	32.92
1359	AMEX	HEZU	Wed, Feb 12, 2020	33.01	33.07	32.95	33.06
1358	AMEX	HEZU	Tue, Feb 11, 2020	32.69	32.79	32.69	32.76
1357	AMEX	HEZU	Mon, Feb 10, 2020	32.35	32.57	32.35	32.57
1356	AMEX	HEZU	Fri, Feb 7, 2020	32.34	32.50	32.34	32.40
1355	AMEX	HEZU	Thu, Feb 6, 2020	32.51	32.61	32.48	32.60
1354	AMEX	HEZU	Wed, Feb 5, 2020	32.33	32.40	32.26	32.36
1353	AMEX	HEZU	Tue, Feb 4, 2020	31.82	31.94	31.82	31.89
1352	AMEX	HEZU	Mon, Feb 3, 2020	31.24	31.48	31.24	31.33
1351	AMEX	HEZU	Fri, Jan 31, 2020	31.43	31.46	31.00	31.08
1350	AMEX	HEZU	Thu, Jan 30, 2020	31.60	31.81	31.52	31.81
1349	AMEX	HEZU	Wed, Jan 29, 2020	32.01	32.02	31.85	31.91
1348	AMEX	HEZU	Tue, Jan 28, 2020	31.68	31.83	31.63	31.80
1347	AMEX	HEZU	Mon, Jan 27, 2020	31.44	31.61	31.43	31.43
1346	AMEX	HEZU	Fri, Jan 24, 2020	32.31	32.34	32.06	32.11
1345	AMEX	HEZU	Thu, Jan 23, 2020	32.06	32.15	31.90	32.14
1344	AMEX	HEZU	Wed, Jan 22, 2020	32.25	32.27	32.09	32.09
1343	AMEX	HEZU	Tue, Jan 21, 2020	32.23	32.31	32.19	32.21
1342	AMEX	HEZU	Fri, Jan 17, 2020	32.34	32.47	32.34	32.47
1341	AMEX	HEZU	Thu, Jan 16, 2020	32.08	32.22	32.08	32.21
1340	AMEX	HEZU	Wed, Jan 15, 2020	32.05	32.09	31.99	32.00
1339	AMEX	HEZU	Tue, Jan 14, 2020	32.06	32.17	32.06	32.16
1338	AMEX	HEZU	Mon, Jan 13, 2020	32.03	32.14	32.00	32.13
1337	AMEX	HEZU	Fri, Jan 10, 2020	32.24	32.24	32.03	32.07
1336	AMEX	HEZU	Thu, Jan 9, 2020	32.25	32.25	32.14	32.22
1335	AMEX	HEZU	Wed, Jan 8, 2020	31.91	32.18	31.91	32.08
1334	AMEX	HEZU	Tue, Jan 7, 2020	31.93	31.95	31.83	31.85
1333	AMEX	HEZU	Mon, Jan 6, 2020	31.66	31.89	31.66	31.87
1332	AMEX	HEZU	Fri, Jan 3, 2020	31.91	32.01	31.86	31.86
1331	AMEX	HEZU	Thu, Jan 2, 2020	32.11	32.31	32.11	32.31
1330	AMEX	HEZU	Tue, Dec 31, 2019	31.63	31.78	31.49	31.78
1329	AMEX	HEZU	Mon, Dec 30, 2019	31.93	31.93	31.64	31.64
1328	AMEX	HEZU	Fri, Dec 27, 2019	32.10	32.10	31.93	31.95
1327	AMEX	HEZU	Thu, Dec 26, 2019	31.90	32.06	31.90	32.05
1326	AMEX	HEZU	Tue, Dec 24, 2019	32.01	32.01	31.89	31.92
1325	AMEX	HEZU	Mon, Dec 23, 2019	32.06	32.12	32.06	31.98
1324	AMEX	HEZU	Fri, Dec 20, 2019	32.03	32.12	32.00	32.04
1323	AMEX	HEZU	Thu, Dec 19, 2019	31.75	31.84	31.73	31.84
1322	AMEX	HEZU	Wed, Dec 18, 2019	31.87	31.90	31.78	31.80
1321	AMEX	HEZU	Tue, Dec 17, 2019	31.91	31.91	31.81	31.81
1320	AMEX	HEZU	Mon, Dec 16, 2019	31.94	32.01	31.92	31.96
1319	AMEX	HEZU	Fri, Dec 13, 2019	31.65	31.84	31.60	31.71
1318	AMEX	HEZU	Thu, Dec 12, 2019	31.25	31.61	31.25	31.54
1317	AMEX	HEZU	Wed, Dec 11, 2019	31.19	31.33	31.19	31.25
1316	AMEX	HEZU	Tue, Dec 10, 2019	31.11	31.24	31.05	31.16
1315	AMEX	HEZU	Mon, Dec 9, 2019	31.29	31.32	31.15	31.15
1314	AMEX	HEZU	Fri, Dec 6, 2019	31.35	31.40	31.33	31.37
1313	AMEX	HEZU	Thu, Dec 5, 2019	31.20	31.20	31.00	31.05
1312	AMEX	HEZU	Wed, Dec 4, 2019	31.03	31.16	31.03	31.16
1311	AMEX	HEZU	Tue, Dec 3, 2019	30.66	30.87	30.56	30.87
1310	AMEX	HEZU	Mon, Dec 2, 2019	32.04	32.04	31.64	30.88
1309	AMEX	HEZU	Fri, Nov 29, 2019	32.32	32.34	32.22	32.22
1308	AMEX	HEZU	Wed, Nov 27, 2019	32.41	32.42	32.38	32.41
1307	AMEX	HEZU	Tue, Nov 26, 2019	32.32	32.39	32.31	32.36
1306	AMEX	HEZU	Mon, Nov 25, 2019	32.30	32.33	32.27	32.33
1305	AMEX	HEZU	Fri, Nov 22, 2019	32.15	32.18	32.09	32.17
1304	AMEX	HEZU	Thu, Nov 21, 2019	32.06	32.10	31.94	32.08
1303	AMEX	HEZU	Wed, Nov 20, 2019	32.08	32.14	31.92	32.03
1302	AMEX	HEZU	Tue, Nov 19, 2019	32.34	32.35	32.13	32.17
1301	AMEX	HEZU	Mon, Nov 18, 2019	32.16	32.28	32.12	32.28
1300	AMEX	HEZU	Fri, Nov 15, 2019	32.20	32.31	32.20	32.29
1299	AMEX	HEZU	Thu, Nov 14, 2019	32.08	32.18	32.04	32.12
1298	AMEX	HEZU	Wed, Nov 13, 2019	32.12	32.23	32.11	32.18
1297	AMEX	HEZU	Tue, Nov 12, 2019	32.28	32.38	32.27	32.28
1296	AMEX	HEZU	Mon, Nov 11, 2019	32.17	32.25	32.15	32.23
1295	AMEX	HEZU	Fri, Nov 8, 2019	32.18	32.30	32.12	32.28
1294	AMEX	HEZU	Thu, Nov 7, 2019	32.28	32.33	32.21	32.25
1293	AMEX	HEZU	Wed, Nov 6, 2019	32.13	32.21	32.06	32.12
1292	AMEX	HEZU	Tue, Nov 5, 2019	32.10	32.14	32.06	32.11
1291	AMEX	HEZU	Mon, Nov 4, 2019	32.08	32.10	31.98	32.02
1290	AMEX	HEZU	Fri, Nov 1, 2019	31.66	31.72	31.64	31.70
1289	AMEX	HEZU	Thu, Oct 31, 2019	31.51	31.53	31.41	31.50
1288	AMEX	HEZU	Wed, Oct 30, 2019	31.51	31.63	31.34	31.61
1287	AMEX	HEZU	Tue, Oct 29, 2019	31.52	31.60	31.51	31.59
1286	AMEX	HEZU	Mon, Oct 28, 2019	31.61	31.66	31.60	31.60
1285	AMEX	HEZU	Fri, Oct 25, 2019	31.38	31.53	31.38	31.51
1284	AMEX	HEZU	Thu, Oct 24, 2019	31.41	31.50	31.38	31.48
1283	AMEX	HEZU	Wed, Oct 23, 2019	31.29	31.36	31.23	31.36
1282	AMEX	HEZU	Tue, Oct 22, 2019	31.30	31.38	31.20	31.20
1281	AMEX	HEZU	Mon, Oct 21, 2019	31.38	31.38	31.31	31.33
1280	AMEX	HEZU	Fri, Oct 18, 2019	31.14	31.20	31.05	31.18
1279	AMEX	HEZU	Thu, Oct 17, 2019	31.35	31.35	31.14	31.22
1278	AMEX	HEZU	Wed, Oct 16, 2019	31.25	31.32	31.21	31.22
1277	AMEX	HEZU	Tue, Oct 15, 2019	31.06	31.33	31.06	31.25
1276	AMEX	HEZU	Mon, Oct 14, 2019	30.86	30.91	30.82	30.90
1275	AMEX	HEZU	Fri, Oct 11, 2019	30.77	31.03	30.77	30.90
1274	AMEX	HEZU	Thu, Oct 10, 2019	30.08	30.40	30.07	30.33
1273	AMEX	HEZU	Wed, Oct 9, 2019	30.10	30.20	30.04	30.15
1272	AMEX	HEZU	Tue, Oct 8, 2019	29.97	30.05	29.85	29.89
1271	AMEX	HEZU	Mon, Oct 7, 2019	30.12	30.33	30.12	30.20
1270	AMEX	HEZU	Fri, Oct 4, 2019	29.93	30.16	29.91	30.15
1269	AMEX	HEZU	Thu, Oct 3, 2019	29.75	29.92	29.53	29.92
1268	AMEX	HEZU	Wed, Oct 2, 2019	30.07	30.07	29.67	29.73
1267	AMEX	HEZU	Tue, Oct 1, 2019	30.90	30.92	30.50	30.51
1266	AMEX	HEZU	Mon, Sep 30, 2019	30.82	30.97	30.82	30.92
1265	AMEX	HEZU	Fri, Sep 27, 2019	30.75	30.80	30.60	30.67
1264	AMEX	HEZU	Thu, Sep 26, 2019	30.65	30.74	30.62	30.71
1263	AMEX	HEZU	Wed, Sep 25, 2019	30.32	30.57	30.25	30.56
1262	AMEX	HEZU	Tue, Sep 24, 2019	30.75	30.78	30.48	30.52
1261	AMEX	HEZU	Mon, Sep 23, 2019	30.63	30.76	30.62	30.73
1260	AMEX	HEZU	Fri, Sep 20, 2019	30.97	31.02	30.83	30.83
1259	AMEX	HEZU	Thu, Sep 19, 2019	30.87	30.95	30.85	30.85
1258	AMEX	HEZU	Wed, Sep 18, 2019	30.69	30.81	30.67	30.80
1257	AMEX	HEZU	Tue, Sep 17, 2019	30.59	30.72	30.59	30.70
1256	AMEX	HEZU	Mon, Sep 16, 2019	30.74	30.82	30.72	30.72
1255	AMEX	HEZU	Fri, Sep 13, 2019	30.95	31.01	30.91	30.92
1254	AMEX	HEZU	Thu, Sep 12, 2019	30.82	30.90	30.67	30.86
1253	AMEX	HEZU	Wed, Sep 11, 2019	30.63	30.74	30.63	30.74
1252	AMEX	HEZU	Tue, Sep 10, 2019	30.47	30.62	30.42	30.56
1251	AMEX	HEZU	Mon, Sep 9, 2019	30.48	30.48	30.39	30.46
1250	AMEX	HEZU	Fri, Sep 6, 2019	30.41	30.47	30.38	30.38
1249	AMEX	HEZU	Thu, Sep 5, 2019	30.36	30.42	30.33	30.36
1248	AMEX	HEZU	Wed, Sep 4, 2019	30.06	30.12	30.04	30.11
1247	AMEX	HEZU	Tue, Sep 3, 2019	29.79	29.82	29.65	29.80
1246	AMEX	HEZU	Fri, Aug 30, 2019	29.88	29.90	29.71	29.90
1245	AMEX	HEZU	Thu, Aug 29, 2019	29.57	29.64	29.42	29.58
1244	AMEX	HEZU	Wed, Aug 28, 2019	29.05	29.24	28.96	29.17
1243	AMEX	HEZU	Tue, Aug 27, 2019	29.30	29.33	29.15	29.16
1242	AMEX	HEZU	Mon, Aug 26, 2019	29.07	29.15	28.96	29.11
1241	AMEX	HEZU	Fri, Aug 23, 2019	29.23	29.40	28.75	28.75
1240	AMEX	HEZU	Thu, Aug 22, 2019	29.44	29.47	29.24	29.30
1239	AMEX	HEZU	Wed, Aug 21, 2019	29.47	29.49	29.39	29.42
1238	AMEX	HEZU	Tue, Aug 20, 2019	29.09	29.10	28.95	28.95
1237	AMEX	HEZU	Mon, Aug 19, 2019	29.24	29.26	29.17	29.19
1236	AMEX	HEZU	Fri, Aug 16, 2019	28.66	28.89	28.66	28.88
1235	AMEX	HEZU	Thu, Aug 15, 2019	28.36	28.56	28.30	28.43
1234	AMEX	HEZU	Wed, Aug 14, 2019	28.57	28.63	28.44	28.44
1233	AMEX	HEZU	Tue, Aug 13, 2019	28.72	29.34	28.70	29.25
1232	AMEX	HEZU	Mon, Aug 12, 2019	28.94	29.06	28.81	28.84
1231	AMEX	HEZU	Fri, Aug 9, 2019	29.16	29.20	29.01	29.14
1230	AMEX	HEZU	Thu, Aug 8, 2019	29.24	29.40	29.19	29.29
1229	AMEX	HEZU	Wed, Aug 7, 2019	28.72	29.10	28.63	29.05
1228	AMEX	HEZU	Tue, Aug 6, 2019	28.97	29.03	28.72	28.87
1227	AMEX	HEZU	Mon, Aug 5, 2019	28.98	29.00	28.54	28.70
1226	AMEX	HEZU	Fri, Aug 2, 2019	29.71	29.73	29.39	29.52
1225	AMEX	HEZU	Thu, Aug 1, 2019	30.13	30.35	29.77	29.87
1224	AMEX	HEZU	Wed, Jul 31, 2019	30.08	30.17	29.81	30.02
1223	AMEX	HEZU	Tue, Jul 30, 2019	30.02	30.06	29.93	29.97
1222	AMEX	HEZU	Mon, Jul 29, 2019	30.64	30.64	30.55	30.56
1221	AMEX	HEZU	Fri, Jul 26, 2019	30.56	30.62	30.55	30.58
1220	AMEX	HEZU	Thu, Jul 25, 2019	30.70	30.70	30.36	30.45
1219	AMEX	HEZU	Wed, Jul 24, 2019	30.63	30.79	30.63	30.79
1218	AMEX	HEZU	Tue, Jul 23, 2019	30.62	30.69	30.58	30.67
1217	AMEX	HEZU	Mon, Jul 22, 2019	30.25	30.26	30.16	30.24
1216	AMEX	HEZU	Fri, Jul 19, 2019	30.20	30.21	30.08	30.13
1215	AMEX	HEZU	Thu, Jul 18, 2019	30.19	30.24	30.10	30.21
1214	AMEX	HEZU	Wed, Jul 17, 2019	30.45	30.45	30.24	30.24
1213	AMEX	HEZU	Tue, Jul 16, 2019	30.42	30.51	30.42	30.42
1212	AMEX	HEZU	Mon, Jul 15, 2019	30.34	30.38	30.30	30.34
1211	AMEX	HEZU	Fri, Jul 12, 2019	30.28	30.29	30.21	30.24
1210	AMEX	HEZU	Thu, Jul 11, 2019	30.31	30.35	30.18	30.23
1209	AMEX	HEZU	Wed, Jul 10, 2019	30.35	30.40	30.22	30.28
1208	AMEX	HEZU	Tue, Jul 9, 2019	30.20	30.32	30.20	30.32
1207	AMEX	HEZU	Mon, Jul 8, 2019	30.38	30.43	30.34	30.38
1206	AMEX	HEZU	Fri, Jul 5, 2019	30.50	30.55	30.40	30.52
1205	AMEX	HEZU	Wed, Jul 3, 2019	30.54	30.65	30.54	30.64
1204	AMEX	HEZU	Tue, Jul 2, 2019	30.23	30.32	30.23	30.32
1203	AMEX	HEZU	Mon, Jul 1, 2019	31.06	31.07	30.95	30.27
1202	AMEX	HEZU	Fri, Jun 28, 2019	30.64	30.79	30.63	30.74
1201	AMEX	HEZU	Thu, Jun 27, 2019	30.50	30.55	30.47	30.48
1200	AMEX	HEZU	Wed, Jun 26, 2019	30.54	30.56	30.45	30.45
1199	AMEX	HEZU	Tue, Jun 25, 2019	30.54	30.56	30.39	30.39
1198	AMEX	HEZU	Mon, Jun 24, 2019	30.62	30.65	30.54	30.56
1197	AMEX	HEZU	Fri, Jun 21, 2019	30.66	30.70	30.56	30.57
1196	AMEX	HEZU	Thu, Jun 20, 2019	30.84	30.88	30.67	30.80
1195	AMEX	HEZU	Wed, Jun 19, 2019	30.63	30.70	30.59	30.67
1194	AMEX	HEZU	Tue, Jun 18, 2019	30.42	30.63	30.42	30.60
1193	AMEX	HEZU	Mon, Jun 17, 2019	29.97	30.09	29.95	30.00
1192	AMEX	HEZU	Fri, Jun 14, 2019	29.99	30.05	29.91	30.03
1191	AMEX	HEZU	Thu, Jun 13, 2019	30.17	30.21	30.09	30.14
1190	AMEX	HEZU	Wed, Jun 12, 2019	30.10	30.13	30.05	30.05
1189	AMEX	HEZU	Tue, Jun 11, 2019	30.36	30.36	30.14	30.21
1188	AMEX	HEZU	Mon, Jun 10, 2019	30.00	30.11	30.00	30.02
1187	AMEX	HEZU	Fri, Jun 7, 2019	29.87	30.02	29.87	29.90
1186	AMEX	HEZU	Thu, Jun 6, 2019	29.62	29.70	29.51	29.62
1185	AMEX	HEZU	Wed, Jun 5, 2019	29.67	29.71	29.55	29.66
1184	AMEX	HEZU	Tue, Jun 4, 2019	29.56	29.63	29.50	29.63
1183	AMEX	HEZU	Mon, Jun 3, 2019	29.15	29.30	29.09	29.16
1182	AMEX	HEZU	Fri, May 31, 2019	29.03	29.22	29.00	29.11
1181	AMEX	HEZU	Thu, May 30, 2019	29.42	29.53	29.42	29.52
1180	AMEX	HEZU	Wed, May 29, 2019	29.30	29.38	29.23	29.36
1179	AMEX	HEZU	Tue, May 28, 2019	29.79	29.85	29.59	29.59
1178	AMEX	HEZU	Fri, May 24, 2019	29.75	29.81	29.66	29.73
1177	AMEX	HEZU	Thu, May 23, 2019	29.59	29.61	29.43	29.51
1176	AMEX	HEZU	Wed, May 22, 2019	29.90	30.03	29.89	29.97
1175	AMEX	HEZU	Tue, May 21, 2019	30.02	30.07	29.97	30.04
1174	AMEX	HEZU	Mon, May 20, 2019	29.80	29.88	29.71	29.84
1173	AMEX	HEZU	Fri, May 17, 2019	30.06	30.25	30.06	30.11
1172	AMEX	HEZU	Thu, May 16, 2019	30.01	30.35	30.01	30.26
1171	AMEX	HEZU	Wed, May 15, 2019	29.46	29.95	29.46	29.92
1170	AMEX	HEZU	Tue, May 14, 2019	29.54	29.81	29.54	29.69
1169	AMEX	HEZU	Mon, May 13, 2019	29.36	29.43	29.25	29.33
1168	AMEX	HEZU	Fri, May 10, 2019	29.83	30.12	29.68	30.07
1167	AMEX	HEZU	Thu, May 9, 2019	29.75	29.92	29.61	29.89
1166	AMEX	HEZU	Wed, May 8, 2019	30.10	30.24	30.04	30.17
1165	AMEX	HEZU	Tue, May 7, 2019	30.27	30.31	29.90	29.97
1164	AMEX	HEZU	Mon, May 6, 2019	30.24	30.58	30.23	30.56
1163	AMEX	HEZU	Fri, May 3, 2019	30.83	30.90	30.78	30.88
1162	AMEX	HEZU	Thu, May 2, 2019	30.79	30.82	30.65	30.70
1161	AMEX	HEZU	Wed, May 1, 2019	30.92	30.99	30.78	30.79
1160	AMEX	HEZU	Tue, Apr 30, 2019	30.81	30.97	30.78	30.92
1159	AMEX	HEZU	Mon, Apr 29, 2019	30.77	30.86	30.76	30.84
1158	AMEX	HEZU	Fri, Apr 26, 2019	30.76	30.76	30.68	30.74
1157	AMEX	HEZU	Thu, Apr 25, 2019	30.62	30.71	30.56	30.71
1156	AMEX	HEZU	Wed, Apr 24, 2019	30.74	30.76	30.67	30.73
1155	AMEX	HEZU	Tue, Apr 23, 2019	30.68	30.81	30.68	30.79
1154	AMEX	HEZU	Mon, Apr 22, 2019	30.72	30.83	30.72	30.80
1153	AMEX	HEZU	Thu, Apr 18, 2019	30.76	30.85	30.73	30.80
1152	AMEX	HEZU	Wed, Apr 17, 2019	30.69	30.70	30.63	30.68
1151	AMEX	HEZU	Tue, Apr 16, 2019	30.50	30.55	30.49	30.50
1150	AMEX	HEZU	Mon, Apr 15, 2019	30.38	30.41	30.34	30.39
1149	AMEX	HEZU	Fri, Apr 12, 2019	30.33	30.41	30.30	30.38
1148	AMEX	HEZU	Thu, Apr 11, 2019	30.16	30.25	30.12	30.17
1147	AMEX	HEZU	Wed, Apr 10, 2019	30.07	30.11	30.02	30.07
1146	AMEX	HEZU	Tue, Apr 9, 2019	29.98	30.03	29.95	29.95
1145	AMEX	HEZU	Mon, Apr 8, 2019	30.18	30.19	30.11	30.14
1144	AMEX	HEZU	Fri, Apr 5, 2019	30.16	30.28	30.16	30.25
1143	AMEX	HEZU	Thu, Apr 4, 2019	30.15	30.24	30.15	30.18
1142	AMEX	HEZU	Wed, Apr 3, 2019	30.07	30.20	30.07	30.12
1141	AMEX	HEZU	Tue, Apr 2, 2019	29.80	29.93	29.78	29.89
1140	AMEX	HEZU	Mon, Apr 1, 2019	29.61	29.79	29.57	29.78
1139	AMEX	HEZU	Fri, Mar 29, 2019	29.31	29.38	29.21	29.36
1138	AMEX	HEZU	Thu, Mar 28, 2019	29.18	29.25	29.06	29.17
1137	AMEX	HEZU	Wed, Mar 27, 2019	29.27	29.35	29.06	29.24
1136	AMEX	HEZU	Tue, Mar 26, 2019	29.10	29.16	29.06	29.13
1135	AMEX	HEZU	Mon, Mar 25, 2019	28.92	29.00	28.84	28.95
1134	AMEX	HEZU	Fri, Mar 22, 2019	29.19	29.26	28.94	28.95
1133	AMEX	HEZU	Thu, Mar 21, 2019	29.38	29.66	29.38	29.63
1132	AMEX	HEZU	Wed, Mar 20, 2019	29.63	29.70	29.52	29.58
1131	AMEX	HEZU	Tue, Mar 19, 2019	29.91	29.94	29.73	29.78
1130	AMEX	HEZU	Mon, Mar 18, 2019	29.61	29.69	29.59	29.68
1129	AMEX	HEZU	Fri, Mar 15, 2019	29.55	29.62	29.45	29.61
1128	AMEX	HEZU	Thu, Mar 14, 2019	29.26	29.33	29.23	29.29
1127	AMEX	HEZU	Wed, Mar 13, 2019	29.03	29.16	29.01	29.10
1126	AMEX	HEZU	Tue, Mar 12, 2019	28.93	28.99	28.89	28.94
1125	AMEX	HEZU	Mon, Mar 11, 2019	28.77	29.02	28.77	29.02
1124	AMEX	HEZU	Fri, Mar 8, 2019	28.65	28.84	28.65	28.84
1123	AMEX	HEZU	Thu, Mar 7, 2019	29.01	29.02	28.84	28.88
1122	AMEX	HEZU	Wed, Mar 6, 2019	29.17	29.19	29.04	29.06
1121	AMEX	HEZU	Tue, Mar 5, 2019	29.09	29.17	29.03	29.15
1120	AMEX	HEZU	Mon, Mar 4, 2019	29.22	29.22	28.96	29.04
1119	AMEX	HEZU	Fri, Mar 1, 2019	29.10	29.16	29.05	29.15
1118	AMEX	HEZU	Thu, Feb 28, 2019	28.76	28.91	28.76	28.84
1117	AMEX	HEZU	Wed, Feb 27, 2019	28.71	28.78	28.64	28.70
1116	AMEX	HEZU	Tue, Feb 26, 2019	28.72	28.84	28.72	28.77
1115	AMEX	HEZU	Mon, Feb 25, 2019	28.79	28.82	28.66	28.66
1114	AMEX	HEZU	Fri, Feb 22, 2019	28.66	28.69	28.60	28.66
1113	AMEX	HEZU	Thu, Feb 21, 2019	28.57	28.64	28.53	28.57
1112	AMEX	HEZU	Wed, Feb 20, 2019	28.51	28.68	28.51	28.62
1111	AMEX	HEZU	Tue, Feb 19, 2019	28.34	28.52	28.34	28.49
1110	AMEX	HEZU	Fri, Feb 15, 2019	28.42	28.47	28.36	28.45
1109	AMEX	HEZU	Thu, Feb 14, 2019	28.01	28.10	27.96	27.98
1108	AMEX	HEZU	Wed, Feb 13, 2019	28.14	28.16	28.07	28.09
1107	AMEX	HEZU	Tue, Feb 12, 2019	27.94	28.02	27.93	27.98
1106	AMEX	HEZU	Mon, Feb 11, 2019	27.70	27.76	27.68	27.72
1105	AMEX	HEZU	Fri, Feb 8, 2019	27.54	27.64	27.40	27.60
1104	AMEX	HEZU	Thu, Feb 7, 2019	27.90	27.92	27.67	27.72
1103	AMEX	HEZU	Wed, Feb 6, 2019	28.23	28.28	28.21	28.23
1102	AMEX	HEZU	Tue, Feb 5, 2019	28.10	28.25	28.10	28.22
1101	AMEX	HEZU	Mon, Feb 4, 2019	27.67	27.87	27.60	27.87
1100	AMEX	HEZU	Fri, Feb 1, 2019	27.70	27.81	27.63	27.75
1099	AMEX	HEZU	Thu, Jan 31, 2019	27.56	27.79	27.52	27.73
1098	AMEX	HEZU	Wed, Jan 30, 2019	27.71	27.86	27.62	27.78
1097	AMEX	HEZU	Tue, Jan 29, 2019	27.68	27.77	27.61	27.61
1096	AMEX	HEZU	Mon, Jan 28, 2019	27.51	27.58	27.45	27.56
1095	AMEX	HEZU	Fri, Jan 25, 2019	27.72	27.77	27.66	27.66
1094	AMEX	HEZU	Thu, Jan 24, 2019	27.33	27.49	27.29	27.45
1093	AMEX	HEZU	Wed, Jan 23, 2019	27.40	27.42	27.16	27.25
1092	AMEX	HEZU	Tue, Jan 22, 2019	27.19	27.26	27.04	27.09
1091	AMEX	HEZU	Fri, Jan 18, 2019	27.38	27.49	27.32	27.44
1090	AMEX	HEZU	Thu, Jan 17, 2019	26.81	27.06	26.81	26.99
1089	AMEX	HEZU	Wed, Jan 16, 2019	26.87	26.97	26.87	26.93
1088	AMEX	HEZU	Tue, Jan 15, 2019	26.68	26.85	26.68	26.81
1087	AMEX	HEZU	Mon, Jan 14, 2019	26.60	26.74	26.60	26.68
1086	AMEX	HEZU	Fri, Jan 11, 2019	26.75	26.83	26.74	26.81
1085	AMEX	HEZU	Thu, Jan 10, 2019	26.71	26.95	26.70	26.94
1084	AMEX	HEZU	Wed, Jan 9, 2019	26.94	26.96	26.77	26.80
1083	AMEX	HEZU	Tue, Jan 8, 2019	26.81	26.84	26.61	26.68
1082	AMEX	HEZU	Mon, Jan 7, 2019	26.34	26.51	26.27	26.45
1081	AMEX	HEZU	Fri, Jan 4, 2019	26.21	26.52	26.18	26.48
1080	AMEX	HEZU	Thu, Jan 3, 2019	25.89	25.89	25.66	25.68
1079	AMEX	HEZU	Wed, Jan 2, 2019	25.80	26.09	25.77	26.08
1078	AMEX	HEZU	Mon, Dec 31, 2018	26.02	26.06	25.85	25.94
1077	AMEX	HEZU	Fri, Dec 28, 2018	25.99	26.01	25.78	25.88
1076	AMEX	HEZU	Thu, Dec 27, 2018	25.59	25.93	25.41	25.76
1075	AMEX	HEZU	Wed, Dec 26, 2018	25.46	26.09	25.24	26.08
1074	AMEX	HEZU	Mon, Dec 24, 2018	25.64	25.91	25.34	25.39
1073	AMEX	HEZU	Fri, Dec 21, 2018	26.02	26.18	25.79	25.79
1072	AMEX	HEZU	Thu, Dec 20, 2018	26.17	26.30	25.92	25.98
1071	AMEX	HEZU	Wed, Dec 19, 2018	26.64	26.82	26.28	26.38
1070	AMEX	HEZU	Tue, Dec 18, 2018	26.63	26.72	26.51	26.57
1069	AMEX	HEZU	Mon, Dec 17, 2018	26.69	26.75	26.43	26.54
1068	AMEX	HEZU	Fri, Dec 14, 2018	26.95	27.06	26.85	26.87
1067	AMEX	HEZU	Thu, Dec 13, 2018	27.20	27.27	27.05	27.08
1066	AMEX	HEZU	Wed, Dec 12, 2018	27.14	27.25	27.09	27.10
1065	AMEX	HEZU	Tue, Dec 11, 2018	26.86	26.87	26.55	26.72
1064	AMEX	HEZU	Mon, Dec 10, 2018	26.54	26.65	26.26	26.57
1063	AMEX	HEZU	Fri, Dec 7, 2018	26.99	27.08	26.52	26.61
1062	AMEX	HEZU	Thu, Dec 6, 2018	26.78	26.99	26.52	26.96
1061	AMEX	HEZU	Tue, Dec 4, 2018	27.93	27.97	27.38	27.38
1060	AMEX	HEZU	Mon, Dec 3, 2018	28.18	28.18	28.02	28.10
1059	AMEX	HEZU	Fri, Nov 30, 2018	27.72	27.86	27.69	27.86
1058	AMEX	HEZU	Thu, Nov 29, 2018	27.86	27.93	27.77	27.84
1057	AMEX	HEZU	Wed, Nov 28, 2018	27.81	28.04	27.70	28.01
1056	AMEX	HEZU	Tue, Nov 27, 2018	27.68	27.81	27.61	27.79
1055	AMEX	HEZU	Mon, Nov 26, 2018	27.71	27.85	27.70	27.83
1054	AMEX	HEZU	Fri, Nov 23, 2018	27.27	27.46	27.27	27.41
1053	AMEX	HEZU	Wed, Nov 21, 2018	27.41	27.61	27.40	27.52
1052	AMEX	HEZU	Tue, Nov 20, 2018	27.22	27.34	27.09	27.19
1051	AMEX	HEZU	Mon, Nov 19, 2018	27.89	27.91	27.54	27.58
1050	AMEX	HEZU	Fri, Nov 16, 2018	27.74	28.00	27.68	27.96
1049	AMEX	HEZU	Thu, Nov 15, 2018	27.87	28.14	27.71	28.12
1048	AMEX	HEZU	Wed, Nov 14, 2018	28.33	28.35	27.96	28.09
1047	AMEX	HEZU	Tue, Nov 13, 2018	27.99	28.22	27.96	28.04
1046	AMEX	HEZU	Mon, Nov 12, 2018	28.08	28.08	27.88	27.89
1045	AMEX	HEZU	Fri, Nov 9, 2018	28.22	28.32	28.13	28.29
1044	AMEX	HEZU	Thu, Nov 8, 2018	28.37	28.44	28.26	28.30
1043	AMEX	HEZU	Wed, Nov 7, 2018	28.38	28.57	28.31	28.55
1042	AMEX	HEZU	Tue, Nov 6, 2018	28.03	28.23	28.03	28.21
1041	AMEX	HEZU	Mon, Nov 5, 2018	28.22	28.26	28.09	28.14
1040	AMEX	HEZU	Fri, Nov 2, 2018	28.38	28.45	28.10	28.27
1039	AMEX	HEZU	Thu, Nov 1, 2018	28.03	28.09	27.92	28.08
1038	AMEX	HEZU	Wed, Oct 31, 2018	27.91	28.02	27.85	27.85
1037	AMEX	HEZU	Tue, Oct 30, 2018	27.34	27.66	27.31	27.65
1036	AMEX	HEZU	Mon, Oct 29, 2018	27.68	27.76	27.14	27.38
1035	AMEX	HEZU	Fri, Oct 26, 2018	27.24	27.51	26.97	27.31
1034	AMEX	HEZU	Thu, Oct 25, 2018	27.34	27.68	27.29	27.50
1033	AMEX	HEZU	Wed, Oct 24, 2018	27.57	27.59	26.96	26.96
1032	AMEX	HEZU	Tue, Oct 23, 2018	27.37	27.73	27.29	27.66
1031	AMEX	HEZU	Mon, Oct 22, 2018	27.97	28.02	27.79	27.85
1030	AMEX	HEZU	Fri, Oct 19, 2018	27.94	28.11	27.94	27.99
1029	AMEX	HEZU	Thu, Oct 18, 2018	28.25	28.31	27.84	27.92
1028	AMEX	HEZU	Wed, Oct 17, 2018	28.39	28.45	28.20	28.35
1027	AMEX	HEZU	Tue, Oct 16, 2018	28.29	28.50	28.28	28.46
1026	AMEX	HEZU	Mon, Oct 15, 2018	27.87	28.03	27.85	27.92
1025	AMEX	HEZU	Fri, Oct 12, 2018	28.10	28.11	27.67	27.97
1024	AMEX	HEZU	Thu, Oct 11, 2018	28.21	28.29	27.63	27.80
1023	AMEX	HEZU	Wed, Oct 10, 2018	28.68	28.68	28.18	28.25
1022	AMEX	HEZU	Tue, Oct 9, 2018	28.85	29.08	28.85	28.94
1021	AMEX	HEZU	Mon, Oct 8, 2018	28.91	29.02	28.83	29.02
1020	AMEX	HEZU	Fri, Oct 5, 2018	29.27	29.31	29.11	29.19
1019	AMEX	HEZU	Thu, Oct 4, 2018	29.65	29.67	29.39	29.45
1018	AMEX	HEZU	Wed, Oct 3, 2018	29.91	29.95	29.81	29.86
1017	AMEX	HEZU	Tue, Oct 2, 2018	29.62	29.68	29.58	29.65
1016	AMEX	HEZU	Mon, Oct 1, 2018	29.88	29.92	29.75	29.77
1015	AMEX	HEZU	Fri, Sep 28, 2018	29.67	29.79	29.62	29.66
1014	AMEX	HEZU	Thu, Sep 27, 2018	30.01	30.16	30.01	30.04
1013	AMEX	HEZU	Wed, Sep 26, 2018	29.89	30.04	29.89	29.96
1012	AMEX	HEZU	Tue, Sep 25, 2018	29.95	29.98	29.89	29.92
1011	AMEX	HEZU	Mon, Sep 24, 2018	29.90	29.90	29.84	29.86
1010	AMEX	HEZU	Fri, Sep 21, 2018	30.01	30.06	29.98	30.00
1009	AMEX	HEZU	Thu, Sep 20, 2018	29.88	29.96	29.86	29.91
1008	AMEX	HEZU	Wed, Sep 19, 2018	29.53	29.68	29.53	29.67
1007	AMEX	HEZU	Tue, Sep 18, 2018	29.38	29.58	29.38	29.57
1006	AMEX	HEZU	Mon, Sep 17, 2018	29.44	29.47	29.32	29.34
1005	AMEX	HEZU	Fri, Sep 14, 2018	29.38	29.44	29.33	29.42
1004	AMEX	HEZU	Thu, Sep 13, 2018	29.36	29.43	29.27	29.35
1003	AMEX	HEZU	Wed, Sep 12, 2018	29.23	29.29	29.14	29.21
1002	AMEX	HEZU	Tue, Sep 11, 2018	28.98	29.23	28.97	29.21
1001	AMEX	HEZU	Mon, Sep 10, 2018	29.20	29.23	29.13	29.17
1000	AMEX	HEZU	Fri, Sep 7, 2018	28.87	29.02	28.87	28.95
999	AMEX	HEZU	Thu, Sep 6, 2018	29.11	29.21	28.94	29.05
998	AMEX	HEZU	Wed, Sep 5, 2018	29.33	29.36	29.14	29.17
997	AMEX	HEZU	Tue, Sep 4, 2018	29.44	29.59	29.42	29.55
996	AMEX	HEZU	Fri, Aug 31, 2018	29.77	29.86	29.67	29.74
995	AMEX	HEZU	Thu, Aug 30, 2018	30.05	30.12	29.93	29.96
994	AMEX	HEZU	Wed, Aug 29, 2018	30.18	30.29	30.14	30.26
993	AMEX	HEZU	Tue, Aug 28, 2018	30.24	30.26	30.13	30.20
992	AMEX	HEZU	Mon, Aug 27, 2018	30.06	30.22	30.06	30.20
991	AMEX	HEZU	Fri, Aug 24, 2018	29.87	29.95	29.84	29.93
990	AMEX	HEZU	Thu, Aug 23, 2018	29.82	29.91	29.79	29.83
989	AMEX	HEZU	Wed, Aug 22, 2018	29.82	29.88	29.81	29.83
988	AMEX	HEZU	Tue, Aug 21, 2018	29.88	29.90	29.78	29.81
987	AMEX	HEZU	Mon, Aug 20, 2018	29.66	29.74	29.61	29.61
986	AMEX	HEZU	Fri, Aug 17, 2018	29.35	29.54	29.31	29.48
985	AMEX	HEZU	Thu, Aug 16, 2018	29.42	29.60	29.41	29.47
984	AMEX	HEZU	Wed, Aug 15, 2018	29.43	29.46	29.19	29.31
983	AMEX	HEZU	Tue, Aug 14, 2018	29.78	29.91	29.67	29.88
982	AMEX	HEZU	Mon, Aug 13, 2018	29.77	29.85	29.72	29.75
981	AMEX	HEZU	Fri, Aug 10, 2018	29.84	29.91	29.77	29.84
980	AMEX	HEZU	Thu, Aug 9, 2018	30.33	30.38	30.33	30.36
979	AMEX	HEZU	Wed, Aug 8, 2018	30.34	30.36	30.28	30.28
978	AMEX	HEZU	Tue, Aug 7, 2018	30.45	30.48	30.38	30.38
977	AMEX	HEZU	Mon, Aug 6, 2018	30.20	30.30	30.16	30.25
976	AMEX	HEZU	Fri, Aug 3, 2018	30.21	30.35	30.17	30.34
975	AMEX	HEZU	Thu, Aug 2, 2018	30.04	30.26	30.03	30.25
974	AMEX	HEZU	Wed, Aug 1, 2018	30.43	30.45	30.28	30.33
973	AMEX	HEZU	Tue, Jul 31, 2018	30.52	30.57	30.40	30.44
972	AMEX	HEZU	Mon, Jul 30, 2018	30.47	30.49	30.35	30.36
971	AMEX	HEZU	Fri, Jul 27, 2018	30.48	30.55	30.37	30.41
970	AMEX	HEZU	Thu, Jul 26, 2018	30.30	30.39	30.27	30.34
969	AMEX	HEZU	Wed, Jul 25, 2018	30.17	30.40	30.05	30.36
968	AMEX	HEZU	Tue, Jul 24, 2018	30.29	30.32	30.16	30.20
967	AMEX	HEZU	Mon, Jul 23, 2018	29.93	30.05	29.93	30.02
966	AMEX	HEZU	Fri, Jul 20, 2018	29.83	30.09	29.83	30.02
965	AMEX	HEZU	Thu, Jul 19, 2018	30.12	30.16	30.09	30.13
964	AMEX	HEZU	Wed, Jul 18, 2018	30.25	30.29	30.23	30.24
963	AMEX	HEZU	Tue, Jul 17, 2018	29.88	30.21	29.88	30.16
962	AMEX	HEZU	Mon, Jul 16, 2018	29.98	30.02	29.95	30.00
961	AMEX	HEZU	Fri, Jul 13, 2018	30.00	30.02	29.95	29.99
960	AMEX	HEZU	Thu, Jul 12, 2018	29.84	29.96	29.79	29.94
959	AMEX	HEZU	Wed, Jul 11, 2018	29.71	29.77	29.62	29.70
958	AMEX	HEZU	Tue, Jul 10, 2018	30.04	30.10	30.02	30.07
957	AMEX	HEZU	Mon, Jul 9, 2018	29.90	29.98	29.88	29.98
956	AMEX	HEZU	Fri, Jul 6, 2018	29.68	29.86	29.66	29.82
955	AMEX	HEZU	Thu, Jul 5, 2018	29.70	29.80	29.66	29.76
954	AMEX	HEZU	Tue, Jul 3, 2018	29.47	29.51	29.32	29.35
953	AMEX	HEZU	Mon, Jul 2, 2018	29.91	30.07	29.89	29.28
952	AMEX	HEZU	Fri, Jun 29, 2018	30.25	30.31	30.03	30.06
951	AMEX	HEZU	Thu, Jun 28, 2018	29.91	30.07	29.77	30.01
950	AMEX	HEZU	Wed, Jun 27, 2018	30.23	30.40	30.02	30.02
949	AMEX	HEZU	Tue, Jun 26, 2018	30.07	30.14	29.93	30.08
948	AMEX	HEZU	Mon, Jun 25, 2018	30.25	30.28	29.91	30.00
947	AMEX	HEZU	Fri, Jun 22, 2018	30.52	30.63	30.43	30.49
946	AMEX	HEZU	Thu, Jun 21, 2018	30.47	30.48	30.23	30.27
945	AMEX	HEZU	Wed, Jun 20, 2018	30.73	30.74	30.63	30.66
944	AMEX	HEZU	Tue, Jun 19, 2018	30.57	30.77	30.51	30.76
943	AMEX	HEZU	Mon, Jun 18, 2018	30.84	30.96	30.76	30.93
942	AMEX	HEZU	Fri, Jun 15, 2018	31.24	31.30	31.16	31.29
941	AMEX	HEZU	Thu, Jun 14, 2018	31.22	31.53	31.22	31.44
940	AMEX	HEZU	Wed, Jun 13, 2018	31.06	31.06	30.95	30.96
939	AMEX	HEZU	Tue, Jun 12, 2018	31.05	31.05	30.90	30.92
938	AMEX	HEZU	Mon, Jun 11, 2018	30.86	31.10	30.83	31.05
937	AMEX	HEZU	Fri, Jun 8, 2018	30.74	30.80	30.60	30.76
936	AMEX	HEZU	Thu, Jun 7, 2018	30.82	30.87	30.55	30.62
935	AMEX	HEZU	Wed, Jun 6, 2018	30.71	30.99	30.61	30.97
934	AMEX	HEZU	Tue, Jun 5, 2018	30.96	30.99	30.70	30.74
933	AMEX	HEZU	Mon, Jun 4, 2018	30.88	30.90	30.80	30.84
932	AMEX	HEZU	Fri, Jun 1, 2018	30.78	30.81	30.67	30.79
931	AMEX	HEZU	Thu, May 31, 2018	30.54	30.56	30.26	30.48
930	AMEX	HEZU	Wed, May 30, 2018	30.53	30.70	30.42	30.61
929	AMEX	HEZU	Tue, May 29, 2018	30.44	30.55	30.14	30.29
928	AMEX	HEZU	Fri, May 25, 2018	30.94	31.04	30.86	30.99
927	AMEX	HEZU	Thu, May 24, 2018	31.13	31.16	30.93	31.13
926	AMEX	HEZU	Wed, May 23, 2018	31.18	31.27	31.08	31.26
925	AMEX	HEZU	Tue, May 22, 2018	31.54	31.62	31.50	31.51
924	AMEX	HEZU	Mon, May 21, 2018	31.53	31.56	31.45	31.47
923	AMEX	HEZU	Fri, May 18, 2018	31.39	31.41	31.29	31.34
922	AMEX	HEZU	Thu, May 17, 2018	31.35	31.47	31.34	31.40
921	AMEX	HEZU	Wed, May 16, 2018	31.20	31.34	31.20	31.28
920	AMEX	HEZU	Tue, May 15, 2018	31.22	31.31	31.17	31.27
919	AMEX	HEZU	Mon, May 14, 2018	31.23	31.29	31.18	31.28
918	AMEX	HEZU	Fri, May 11, 2018	31.20	31.28	31.20	31.27
917	AMEX	HEZU	Thu, May 10, 2018	31.12	31.26	31.11	31.25
916	AMEX	HEZU	Wed, May 9, 2018	31.12	31.24	31.09	31.21
915	AMEX	HEZU	Tue, May 8, 2018	31.01	31.15	30.97	31.15
914	AMEX	HEZU	Mon, May 7, 2018	31.06	31.13	31.00	31.03
913	AMEX	HEZU	Fri, May 4, 2018	30.79	31.03	30.78	30.97
912	AMEX	HEZU	Thu, May 3, 2018	30.81	30.85	30.66	30.82
911	AMEX	HEZU	Wed, May 2, 2018	30.91	30.95	30.83	30.87
910	AMEX	HEZU	Tue, May 1, 2018	30.61	30.74	30.45	30.61
909	AMEX	HEZU	Mon, Apr 30, 2018	30.60	30.73	30.55	30.55
908	AMEX	HEZU	Fri, Apr 27, 2018	30.61	30.64	30.48	30.56
907	AMEX	HEZU	Thu, Apr 26, 2018	30.34	30.59	30.31	30.54
906	AMEX	HEZU	Wed, Apr 25, 2018	30.22	30.31	30.10	30.28
905	AMEX	HEZU	Tue, Apr 24, 2018	30.46	30.48	30.12	30.23
904	AMEX	HEZU	Mon, Apr 23, 2018	30.40	30.51	30.36	30.48
903	AMEX	HEZU	Fri, Apr 20, 2018	30.36	30.41	30.29	30.33
902	AMEX	HEZU	Thu, Apr 19, 2018	30.34	30.38	30.25	30.32
901	AMEX	HEZU	Wed, Apr 18, 2018	30.33	30.38	30.27	30.36
900	AMEX	HEZU	Tue, Apr 17, 2018	30.20	30.33	30.18	30.26
899	AMEX	HEZU	Mon, Apr 16, 2018	29.96	30.02	29.91	30.01
898	AMEX	HEZU	Fri, Apr 13, 2018	30.10	30.13	29.91	29.98
897	AMEX	HEZU	Thu, Apr 12, 2018	29.89	29.98	29.88	29.94
896	AMEX	HEZU	Wed, Apr 11, 2018	29.76	29.82	29.67	29.67
895	AMEX	HEZU	Tue, Apr 10, 2018	29.83	29.94	29.81	29.89
894	AMEX	HEZU	Mon, Apr 9, 2018	29.68	29.81	29.59	29.61
893	AMEX	HEZU	Fri, Apr 6, 2018	29.62	29.74	29.38	29.45
892	AMEX	HEZU	Thu, Apr 5, 2018	29.64	29.77	29.60	29.67
891	AMEX	HEZU	Wed, Apr 4, 2018	28.82	29.28	28.82	29.25
890	AMEX	HEZU	Tue, Apr 3, 2018	29.15	29.26	29.03	29.23
889	AMEX	HEZU	Mon, Apr 2, 2018	28.99	29.33	28.70	28.89
888	AMEX	HEZU	Thu, Mar 29, 2018	29.27	29.43	29.23	29.34
887	AMEX	HEZU	Wed, Mar 28, 2018	28.94	29.19	28.83	29.03
886	AMEX	HEZU	Tue, Mar 27, 2018	29.02	29.02	28.53	28.66
885	AMEX	HEZU	Mon, Mar 26, 2018	28.85	28.91	28.49	28.87
884	AMEX	HEZU	Fri, Mar 23, 2018	28.90	28.97	28.48	28.48
883	AMEX	HEZU	Thu, Mar 22, 2018	29.10	29.16	28.86	28.88
882	AMEX	HEZU	Wed, Mar 21, 2018	29.56	29.67	29.45	29.46
881	AMEX	HEZU	Tue, Mar 20, 2018	29.50	29.72	29.50	29.67
880	AMEX	HEZU	Mon, Mar 19, 2018	29.65	29.66	29.36	29.51
879	AMEX	HEZU	Fri, Mar 16, 2018	29.73	29.90	29.72	29.78
878	AMEX	HEZU	Thu, Mar 15, 2018	29.56	29.73	29.56	29.71
877	AMEX	HEZU	Wed, Mar 14, 2018	29.70	29.73	29.44	29.55
876	AMEX	HEZU	Tue, Mar 13, 2018	29.83	29.84	29.36	29.43
875	AMEX	HEZU	Mon, Mar 12, 2018	29.84	29.90	29.76	29.82
874	AMEX	HEZU	Fri, Mar 9, 2018	29.73	29.82	29.69	29.82
873	AMEX	HEZU	Thu, Mar 8, 2018	29.60	29.73	29.59	29.66
872	AMEX	HEZU	Wed, Mar 7, 2018	29.19	29.44	29.19	29.43
871	AMEX	HEZU	Tue, Mar 6, 2018	29.32	29.34	29.17	29.27
870	AMEX	HEZU	Mon, Mar 5, 2018	28.85	29.28	28.85	29.25
869	AMEX	HEZU	Fri, Mar 2, 2018	28.90	29.07	28.75	29.06
868	AMEX	HEZU	Thu, Mar 1, 2018	29.55	29.62	29.06	29.18
867	AMEX	HEZU	Wed, Feb 28, 2018	29.92	29.99	29.65	29.66
866	AMEX	HEZU	Tue, Feb 27, 2018	29.94	30.04	29.78	29.79
865	AMEX	HEZU	Mon, Feb 26, 2018	30.00	30.12	29.90	30.10
864	AMEX	HEZU	Fri, Feb 23, 2018	29.80	29.96	29.73	29.95
863	AMEX	HEZU	Thu, Feb 22, 2018	29.65	29.84	29.57	29.69
862	AMEX	HEZU	Wed, Feb 21, 2018	29.71	29.89	29.61	29.62
861	AMEX	HEZU	Tue, Feb 20, 2018	29.67	29.81	29.57	29.63
860	AMEX	HEZU	Fri, Feb 16, 2018	29.64	29.84	29.63	29.77
859	AMEX	HEZU	Thu, Feb 15, 2018	29.50	29.50	29.28	29.46
858	AMEX	HEZU	Wed, Feb 14, 2018	28.99	29.45	28.99	29.39
857	AMEX	HEZU	Tue, Feb 13, 2018	29.05	29.10	28.93	29.10
856	AMEX	HEZU	Mon, Feb 12, 2018	29.20	29.38	29.13	29.33
855	AMEX	HEZU	Fri, Feb 9, 2018	28.98	29.13	28.32	29.00
854	AMEX	HEZU	Thu, Feb 8, 2018	29.55	29.56	28.87	28.90
853	AMEX	HEZU	Wed, Feb 7, 2018	29.61	29.93	29.57	29.69
852	AMEX	HEZU	Tue, Feb 6, 2018	29.24	29.91	29.13	29.91
851	AMEX	HEZU	Mon, Feb 5, 2018	29.98	30.11	28.87	29.07
850	AMEX	HEZU	Fri, Feb 2, 2018	30.53	30.53	30.11	30.14
849	AMEX	HEZU	Thu, Feb 1, 2018	30.78	30.93	30.75	30.81
848	AMEX	HEZU	Wed, Jan 31, 2018	31.00	31.05	30.90	30.96
847	AMEX	HEZU	Tue, Jan 30, 2018	30.95	31.01	30.90	30.92
846	AMEX	HEZU	Mon, Jan 29, 2018	31.27	31.27	31.18	31.20
845	AMEX	HEZU	Fri, Jan 26, 2018	31.26	31.43	31.24	31.43
844	AMEX	HEZU	Thu, Jan 25, 2018	31.26	31.26	30.99	31.15
843	AMEX	HEZU	Wed, Jan 24, 2018	31.40	31.42	31.14	31.26
842	AMEX	HEZU	Tue, Jan 23, 2018	31.52	31.52	31.41	31.51
841	AMEX	HEZU	Mon, Jan 22, 2018	31.40	31.55	31.38	31.54
840	AMEX	HEZU	Fri, Jan 19, 2018	31.35	31.41	31.24	31.41
839	AMEX	HEZU	Thu, Jan 18, 2018	31.08	31.14	30.98	31.12
838	AMEX	HEZU	Wed, Jan 17, 2018	31.06	31.16	30.92	31.12
837	AMEX	HEZU	Tue, Jan 16, 2018	31.13	31.17	30.84	30.89
836	AMEX	HEZU	Fri, Jan 12, 2018	30.93	31.01	30.91	30.99
835	AMEX	HEZU	Thu, Jan 11, 2018	30.86	30.94	30.77	30.94
834	AMEX	HEZU	Wed, Jan 10, 2018	30.89	30.92	30.84	30.90
833	AMEX	HEZU	Tue, Jan 9, 2018	31.02	31.08	30.95	31.06
832	AMEX	HEZU	Mon, Jan 8, 2018	30.92	30.94	30.88	30.92
831	AMEX	HEZU	Fri, Jan 5, 2018	30.80	30.88	30.71	30.88
830	AMEX	HEZU	Thu, Jan 4, 2018	30.47	30.58	30.45	30.49
829	AMEX	HEZU	Wed, Jan 3, 2018	29.96	30.13	29.95	30.13
828	AMEX	HEZU	Tue, Jan 2, 2018	29.72	29.87	29.70	29.86
827	AMEX	HEZU	Fri, Dec 29, 2017	29.95	29.97	29.80	29.81
826	AMEX	HEZU	Thu, Dec 28, 2017	30.08	30.14	29.97	30.03
825	AMEX	HEZU	Wed, Dec 27, 2017	30.23	30.30	30.20	30.11
824	AMEX	HEZU	Tue, Dec 26, 2017	30.23	30.37	30.23	30.30
823	AMEX	HEZU	Fri, Dec 22, 2017	30.26	30.33	30.25	30.32
822	AMEX	HEZU	Thu, Dec 21, 2017	30.29	30.44	30.28	30.33
821	AMEX	HEZU	Wed, Dec 20, 2017	30.45	30.45	30.22	30.27
820	AMEX	HEZU	Tue, Dec 19, 2017	30.65	30.65	30.46	30.51
819	AMEX	HEZU	Mon, Dec 18, 2017	30.56	30.67	30.56	30.63
818	AMEX	HEZU	Fri, Dec 15, 2017	30.19	30.31	30.14	30.26
817	AMEX	HEZU	Thu, Dec 14, 2017	30.38	30.44	30.14	30.17
816	AMEX	HEZU	Wed, Dec 13, 2017	30.51	30.53	30.34	30.35
815	AMEX	HEZU	Tue, Dec 12, 2017	30.53	30.60	30.49	30.56
814	AMEX	HEZU	Mon, Dec 11, 2017	30.50	30.56	30.45	30.56
813	AMEX	HEZU	Fri, Dec 8, 2017	30.55	30.61	30.49	30.58
812	AMEX	HEZU	Thu, Dec 7, 2017	30.27	30.42	30.22	30.39
811	AMEX	HEZU	Wed, Dec 6, 2017	30.10	30.29	30.10	30.21
810	AMEX	HEZU	Tue, Dec 5, 2017	30.23	30.33	30.16	30.20
809	AMEX	HEZU	Mon, Dec 4, 2017	30.34	30.37	30.18	30.20
808	AMEX	HEZU	Fri, Dec 1, 2017	30.15	30.24	29.81	30.08
807	AMEX	HEZU	Thu, Nov 30, 2017	30.42	30.44	30.22	30.24
806	AMEX	HEZU	Wed, Nov 29, 2017	30.51	30.55	30.26	30.32
805	AMEX	HEZU	Tue, Nov 28, 2017	30.26	30.44	30.22	30.40
804	AMEX	HEZU	Mon, Nov 27, 2017	30.14	30.23	30.10	30.13
803	AMEX	HEZU	Fri, Nov 24, 2017	30.34	30.36	30.23	30.24
802	AMEX	HEZU	Wed, Nov 22, 2017	30.38	30.38	30.07	30.08
801	AMEX	HEZU	Tue, Nov 21, 2017	30.34	30.40	30.27	30.28
800	AMEX	HEZU	Mon, Nov 20, 2017	30.10	30.18	30.09	30.12
799	AMEX	HEZU	Fri, Nov 17, 2017	30.02	30.08	29.95	29.98
798	AMEX	HEZU	Thu, Nov 16, 2017	30.18	30.25	30.11	30.22
797	AMEX	HEZU	Wed, Nov 15, 2017	29.76	30.00	29.72	29.93
796	AMEX	HEZU	Tue, Nov 14, 2017	30.07	30.10	29.99	30.06
795	AMEX	HEZU	Mon, Nov 13, 2017	30.05	30.26	30.01	30.25
794	AMEX	HEZU	Fri, Nov 10, 2017	30.42	30.45	30.33	30.36
793	AMEX	HEZU	Thu, Nov 9, 2017	30.54	30.55	30.31	30.49
792	AMEX	HEZU	Wed, Nov 8, 2017	30.74	30.88	30.71	30.84
791	AMEX	HEZU	Tue, Nov 7, 2017	30.93	30.99	30.76	30.84
790	AMEX	HEZU	Mon, Nov 6, 2017	30.99	31.03	30.97	31.03
789	AMEX	HEZU	Fri, Nov 3, 2017	31.01	31.05	30.95	31.04
788	AMEX	HEZU	Thu, Nov 2, 2017	30.99	31.09	30.91	31.09
787	AMEX	HEZU	Wed, Nov 1, 2017	31.12	31.15	31.04	31.07
786	AMEX	HEZU	Tue, Oct 31, 2017	30.88	30.95	30.87	30.91
785	AMEX	HEZU	Mon, Oct 30, 2017	30.74	30.82	30.74	30.75
784	AMEX	HEZU	Fri, Oct 27, 2017	30.67	30.72	30.63	30.70
783	AMEX	HEZU	Thu, Oct 26, 2017	30.42	30.69	30.42	30.66
782	AMEX	HEZU	Wed, Oct 25, 2017	30.35	30.40	30.13	30.27
781	AMEX	HEZU	Tue, Oct 24, 2017	30.33	30.42	30.31	30.41
780	AMEX	HEZU	Mon, Oct 23, 2017	30.39	30.40	30.24	30.25
779	AMEX	HEZU	Fri, Oct 20, 2017	30.36	30.36	30.29	30.32
778	AMEX	HEZU	Thu, Oct 19, 2017	30.18	30.29	30.17	30.28
777	AMEX	HEZU	Wed, Oct 18, 2017	30.45	30.45	30.40	30.44
776	AMEX	HEZU	Tue, Oct 17, 2017	30.38	30.40	30.31	30.33
775	AMEX	HEZU	Mon, Oct 16, 2017	30.32	30.35	30.26	30.33
774	AMEX	HEZU	Fri, Oct 13, 2017	30.24	30.35	30.24	30.33
773	AMEX	HEZU	Thu, Oct 12, 2017	30.28	30.32	30.26	30.30
772	AMEX	HEZU	Wed, Oct 11, 2017	30.24	30.30	30.23	30.30
771	AMEX	HEZU	Tue, Oct 10, 2017	30.17	30.31	30.12	30.28
770	AMEX	HEZU	Mon, Oct 9, 2017	30.25	30.25	30.16	30.16
769	AMEX	HEZU	Fri, Oct 6, 2017	30.18	30.24	30.14	30.24
768	AMEX	HEZU	Thu, Oct 5, 2017	30.20	30.31	30.18	30.29
767	AMEX	HEZU	Wed, Oct 4, 2017	30.09	30.15	30.07	30.09
766	AMEX	HEZU	Tue, Oct 3, 2017	30.20	30.27	30.19	30.26
765	AMEX	HEZU	Mon, Oct 2, 2017	30.09	30.22	30.07	30.20
764	AMEX	HEZU	Fri, Sep 29, 2017	29.96	30.12	29.95	30.11
763	AMEX	HEZU	Thu, Sep 28, 2017	29.87	29.93	29.84	29.91
762	AMEX	HEZU	Wed, Sep 27, 2017	29.83	29.91	29.78	29.86
761	AMEX	HEZU	Tue, Sep 26, 2017	29.65	29.70	29.59	29.65
760	AMEX	HEZU	Mon, Sep 25, 2017	29.65	29.70	29.59	29.63
759	AMEX	HEZU	Fri, Sep 22, 2017	29.70	29.73	29.68	29.72
758	AMEX	HEZU	Thu, Sep 21, 2017	29.71	29.72	29.64	29.69
757	AMEX	HEZU	Wed, Sep 20, 2017	29.60	29.76	29.55	29.76
756	AMEX	HEZU	Tue, Sep 19, 2017	29.65	29.65	29.60	29.64
755	AMEX	HEZU	Mon, Sep 18, 2017	29.65	29.66	29.58	29.61
754	AMEX	HEZU	Fri, Sep 15, 2017	29.50	29.54	29.46	29.53
753	AMEX	HEZU	Thu, Sep 14, 2017	29.55	29.60	29.50	29.58
752	AMEX	HEZU	Wed, Sep 13, 2017	29.50	29.59	29.50	29.54
751	AMEX	HEZU	Tue, Sep 12, 2017	29.55	29.57	29.48	29.51
750	AMEX	HEZU	Mon, Sep 11, 2017	29.29	29.45	29.29	29.44
749	AMEX	HEZU	Fri, Sep 8, 2017	28.94	29.00	28.92	28.95
748	AMEX	HEZU	Thu, Sep 7, 2017	29.03	29.05	28.92	28.99
747	AMEX	HEZU	Wed, Sep 6, 2017	28.89	29.03	28.85	28.98
746	AMEX	HEZU	Tue, Sep 5, 2017	28.90	28.92	28.58	28.64
745	AMEX	HEZU	Fri, Sep 1, 2017	28.97	29.04	28.94	28.97
744	AMEX	HEZU	Thu, Aug 31, 2017	28.87	28.89	28.75	28.82
743	AMEX	HEZU	Wed, Aug 30, 2017	28.64	28.71	28.60	28.68
742	AMEX	HEZU	Tue, Aug 29, 2017	28.34	28.59	28.32	28.59
741	AMEX	HEZU	Mon, Aug 28, 2017	28.90	28.90	28.73	28.75
740	AMEX	HEZU	Fri, Aug 25, 2017	28.98	29.06	28.86	28.89
739	AMEX	HEZU	Thu, Aug 24, 2017	29.07	29.07	28.92	28.92
738	AMEX	HEZU	Wed, Aug 23, 2017	28.91	28.99	28.86	28.95
737	AMEX	HEZU	Tue, Aug 22, 2017	28.97	29.09	28.97	29.08
736	AMEX	HEZU	Mon, Aug 21, 2017	28.90	28.90	28.68	28.78
735	AMEX	HEZU	Fri, Aug 18, 2017	28.89	29.01	28.82	28.91
734	AMEX	HEZU	Thu, Aug 17, 2017	29.17	29.20	28.89	28.90
733	AMEX	HEZU	Wed, Aug 16, 2017	29.32	29.33	29.16	29.18
732	AMEX	HEZU	Tue, Aug 15, 2017	29.11	29.12	29.01	29.09
731	AMEX	HEZU	Mon, Aug 14, 2017	28.94	29.03	28.93	28.97
730	AMEX	HEZU	Fri, Aug 11, 2017	28.63	28.68	28.55	28.57
729	AMEX	HEZU	Thu, Aug 10, 2017	28.95	28.95	28.68	28.68
728	AMEX	HEZU	Wed, Aug 9, 2017	29.08	29.18	29.04	29.18
727	AMEX	HEZU	Tue, Aug 8, 2017	29.31	29.50	29.28	29.31
726	AMEX	HEZU	Mon, Aug 7, 2017	29.35	29.38	29.33	29.37
725	AMEX	HEZU	Fri, Aug 4, 2017	29.28	29.44	29.27	29.38
724	AMEX	HEZU	Thu, Aug 3, 2017	29.06	29.10	29.00	29.02
723	AMEX	HEZU	Wed, Aug 2, 2017	29.09	29.11	28.92	29.00
722	AMEX	HEZU	Tue, Aug 1, 2017	29.13	29.19	29.06	29.07
721	AMEX	HEZU	Mon, Jul 31, 2017	29.06	29.06	28.81	28.84
720	AMEX	HEZU	Fri, Jul 28, 2017	28.98	29.01	28.90	29.01
719	AMEX	HEZU	Thu, Jul 27, 2017	29.26	29.26	29.06	29.18
718	AMEX	HEZU	Wed, Jul 26, 2017	29.21	29.25	29.09	29.13
717	AMEX	HEZU	Tue, Jul 25, 2017	29.17	29.18	29.03	29.05
716	AMEX	HEZU	Mon, Jul 24, 2017	28.96	29.01	28.86	29.00
715	AMEX	HEZU	Fri, Jul 21, 2017	29.00	29.04	28.82	29.00
714	AMEX	HEZU	Thu, Jul 20, 2017	29.49	29.49	29.24	29.31
713	AMEX	HEZU	Wed, Jul 19, 2017	29.30	29.44	29.28	29.44
712	AMEX	HEZU	Tue, Jul 18, 2017	29.18	29.26	29.13	29.25
711	AMEX	HEZU	Mon, Jul 17, 2017	29.52	29.52	29.45	29.48
710	AMEX	HEZU	Fri, Jul 14, 2017	29.45	29.62	29.42	29.58
709	AMEX	HEZU	Thu, Jul 13, 2017	29.50	29.56	29.45	29.54
708	AMEX	HEZU	Wed, Jul 12, 2017	29.36	29.45	29.34	29.40
707	AMEX	HEZU	Tue, Jul 11, 2017	29.06	29.10	28.94	29.10
706	AMEX	HEZU	Mon, Jul 10, 2017	29.00	29.12	29.00	29.12
705	AMEX	HEZU	Fri, Jul 7, 2017	28.90	29.02	28.86	29.00
704	AMEX	HEZU	Thu, Jul 6, 2017	28.82	28.99	28.79	28.85
703	AMEX	HEZU	Wed, Jul 5, 2017	29.56	29.65	29.47	29.14
702	AMEX	HEZU	Mon, Jul 3, 2017	29.51	29.57	29.49	29.51
701	AMEX	HEZU	Fri, Jun 30, 2017	29.45	29.45	29.14	29.31
700	AMEX	HEZU	Thu, Jun 29, 2017	29.68	29.68	29.18	29.31
699	AMEX	HEZU	Wed, Jun 28, 2017	29.91	29.97	29.78	29.94
698	AMEX	HEZU	Tue, Jun 27, 2017	29.93	29.99	29.71	29.72
697	AMEX	HEZU	Mon, Jun 26, 2017	30.22	30.27	30.08	30.12
696	AMEX	HEZU	Fri, Jun 23, 2017	29.97	30.02	29.87	29.96
695	AMEX	HEZU	Thu, Jun 22, 2017	30.07	30.14	30.00	30.05
694	AMEX	HEZU	Wed, Jun 21, 2017	30.09	30.18	30.04	30.08
693	AMEX	HEZU	Tue, Jun 20, 2017	30.36	30.36	30.11	30.16
692	AMEX	HEZU	Mon, Jun 19, 2017	30.35	30.43	30.34	30.41
691	AMEX	HEZU	Fri, Jun 16, 2017	30.04	30.13	29.96	30.12
690	AMEX	HEZU	Thu, Jun 15, 2017	29.77	29.93	29.70	29.92
689	AMEX	HEZU	Wed, Jun 14, 2017	30.28	30.28	30.04	30.16
688	AMEX	HEZU	Tue, Jun 13, 2017	30.16	30.23	30.09	30.21
687	AMEX	HEZU	Mon, Jun 12, 2017	30.03	30.04	29.90	29.97
686	AMEX	HEZU	Fri, Jun 9, 2017	30.24	30.32	30.09	30.21
685	AMEX	HEZU	Thu, Jun 8, 2017	30.09	30.19	30.05	30.17
684	AMEX	HEZU	Wed, Jun 7, 2017	30.21	30.23	29.97	30.08
683	AMEX	HEZU	Tue, Jun 6, 2017	30.01	30.09	29.95	29.98
682	AMEX	HEZU	Mon, Jun 5, 2017	30.23	30.25	30.14	30.21
681	AMEX	HEZU	Fri, Jun 2, 2017	30.32	30.39	30.24	30.36
680	AMEX	HEZU	Thu, Jun 1, 2017	30.11	30.23	29.84	30.22
679	AMEX	HEZU	Wed, May 31, 2017	30.15	30.17	29.91	29.94
678	AMEX	HEZU	Tue, May 30, 2017	29.98	30.02	29.92	29.95
677	AMEX	HEZU	Fri, May 26, 2017	30.03	30.10	30.01	30.08
676	AMEX	HEZU	Thu, May 25, 2017	30.20	30.20	30.05	30.13
675	AMEX	HEZU	Wed, May 24, 2017	30.13	30.15	30.07	30.13
674	AMEX	HEZU	Tue, May 23, 2017	30.12	30.18	30.06	30.14
673	AMEX	HEZU	Mon, May 22, 2017	30.02	30.05	29.97	30.01
672	AMEX	HEZU	Fri, May 19, 2017	29.92	30.04	29.92	30.01
671	AMEX	HEZU	Thu, May 18, 2017	29.61	29.88	29.60	29.84
670	AMEX	HEZU	Wed, May 17, 2017	30.10	30.16	29.71	29.72
669	AMEX	HEZU	Tue, May 16, 2017	30.41	30.45	30.33	30.42
668	AMEX	HEZU	Mon, May 15, 2017	30.29	30.40	30.22	30.38
667	AMEX	HEZU	Fri, May 12, 2017	30.16	30.30	30.14	30.29
666	AMEX	HEZU	Thu, May 11, 2017	30.18	30.23	30.01	30.23
665	AMEX	HEZU	Wed, May 10, 2017	30.31	30.32	30.23	30.31
664	AMEX	HEZU	Tue, May 9, 2017	30.30	30.35	30.21	30.26
663	AMEX	HEZU	Mon, May 8, 2017	30.23	30.26	30.20	30.25
662	AMEX	HEZU	Fri, May 5, 2017	30.22	30.57	30.20	30.54
661	AMEX	HEZU	Thu, May 4, 2017	29.95	30.10	29.91	30.09
660	AMEX	HEZU	Wed, May 3, 2017	29.59	29.70	29.59	29.67
659	AMEX	HEZU	Tue, May 2, 2017	29.75	29.75	29.54	29.66
658	AMEX	HEZU	Mon, May 1, 2017	29.59	29.59	29.39	29.50
657	AMEX	HEZU	Fri, Apr 28, 2017	29.44	29.45	29.37	29.37
656	AMEX	HEZU	Thu, Apr 27, 2017	29.44	29.45	29.36	29.41
655	AMEX	HEZU	Wed, Apr 26, 2017	29.43	29.52	29.38	29.38
654	AMEX	HEZU	Tue, Apr 25, 2017	29.50	29.54	29.44	29.52
653	AMEX	HEZU	Mon, Apr 24, 2017	29.30	29.47	29.28	29.46
652	AMEX	HEZU	Fri, Apr 21, 2017	28.38	28.44	28.34	28.44
651	AMEX	HEZU	Thu, Apr 20, 2017	28.31	28.45	28.31	28.40
650	AMEX	HEZU	Wed, Apr 19, 2017	28.17	28.24	28.09	28.11
649	AMEX	HEZU	Tue, Apr 18, 2017	28.11	28.18	27.97	28.07
648	AMEX	HEZU	Mon, Apr 17, 2017	28.31	28.44	28.31	28.43
647	AMEX	HEZU	Thu, Apr 13, 2017	28.37	28.42	28.27	28.33
646	AMEX	HEZU	Wed, Apr 12, 2017	28.51	28.55	28.43	28.45
645	AMEX	HEZU	Tue, Apr 11, 2017	28.57	28.63	28.33	28.58
644	AMEX	HEZU	Mon, Apr 10, 2017	28.62	28.64	28.54	28.57
643	AMEX	HEZU	Fri, Apr 7, 2017	28.62	28.77	28.59	28.71
642	AMEX	HEZU	Thu, Apr 6, 2017	28.62	28.68	28.57	28.64
641	AMEX	HEZU	Wed, Apr 5, 2017	28.64	28.68	28.42	28.43
640	AMEX	HEZU	Tue, Apr 4, 2017	28.49	28.64	28.49	28.64
639	AMEX	HEZU	Mon, Apr 3, 2017	28.68	28.68	28.39	28.58
638	AMEX	HEZU	Fri, Mar 31, 2017	28.50	28.74	28.50	28.68
637	AMEX	HEZU	Thu, Mar 30, 2017	28.41	28.55	28.41	28.55
636	AMEX	HEZU	Wed, Mar 29, 2017	28.36	28.47	28.32	28.44
635	AMEX	HEZU	Tue, Mar 28, 2017	28.19	28.45	28.17	28.44
634	AMEX	HEZU	Mon, Mar 27, 2017	27.96	28.20	27.96	28.17
633	AMEX	HEZU	Fri, Mar 24, 2017	28.19	28.24	28.11	28.20
632	AMEX	HEZU	Thu, Mar 23, 2017	27.96	28.19	27.96	28.12
631	AMEX	HEZU	Wed, Mar 22, 2017	27.87	28.03	27.85	27.99
630	AMEX	HEZU	Tue, Mar 21, 2017	28.32	28.33	27.89	27.91
629	AMEX	HEZU	Mon, Mar 20, 2017	28.16	28.21	28.10	28.12
628	AMEX	HEZU	Fri, Mar 17, 2017	28.22	28.26	28.12	28.20
627	AMEX	HEZU	Thu, Mar 16, 2017	28.07	28.17	28.05	28.13
626	AMEX	HEZU	Wed, Mar 15, 2017	27.84	27.97	27.84	27.93
625	AMEX	HEZU	Tue, Mar 14, 2017	27.87	27.87	27.74	27.84
624	AMEX	HEZU	Mon, Mar 13, 2017	27.88	27.99	27.86	27.98
623	AMEX	HEZU	Fri, Mar 10, 2017	27.92	27.93	27.78	27.85
622	AMEX	HEZU	Thu, Mar 9, 2017	27.70	27.82	27.70	27.80
621	AMEX	HEZU	Wed, Mar 8, 2017	27.63	27.68	27.55	27.58
620	AMEX	HEZU	Tue, Mar 7, 2017	27.58	27.61	27.52	27.57
619	AMEX	HEZU	Mon, Mar 6, 2017	27.64	27.70	27.55	27.69
618	AMEX	HEZU	Fri, Mar 3, 2017	27.73	27.80	27.67	27.74
617	AMEX	HEZU	Thu, Mar 2, 2017	27.60	27.66	27.59	27.62
616	AMEX	HEZU	Wed, Mar 1, 2017	27.59	27.73	27.58	27.67
615	AMEX	HEZU	Tue, Feb 28, 2017	27.08	27.18	27.08	27.12
614	AMEX	HEZU	Mon, Feb 27, 2017	27.03	27.15	26.99	27.14
613	AMEX	HEZU	Fri, Feb 24, 2017	26.95	27.12	26.92	27.11
612	AMEX	HEZU	Thu, Feb 23, 2017	27.36	27.39	27.23	27.28
611	AMEX	HEZU	Wed, Feb 22, 2017	27.30	27.36	27.22	27.34
610	AMEX	HEZU	Tue, Feb 21, 2017	27.35	27.40	27.31	27.39
609	AMEX	HEZU	Fri, Feb 17, 2017	27.03	27.24	27.02	27.23
608	AMEX	HEZU	Thu, Feb 16, 2017	27.15	27.20	27.10	27.19
607	AMEX	HEZU	Wed, Feb 15, 2017	27.14	27.28	27.14	27.27
606	AMEX	HEZU	Tue, Feb 14, 2017	27.13	27.22	27.09	27.22
605	AMEX	HEZU	Mon, Feb 13, 2017	27.10	27.17	27.09	27.09
604	AMEX	HEZU	Fri, Feb 10, 2017	26.78	26.92	26.78	26.87
603	AMEX	HEZU	Thu, Feb 9, 2017	26.73	26.89	26.72	26.86
602	AMEX	HEZU	Wed, Feb 8, 2017	26.45	26.63	26.40	26.61
601	AMEX	HEZU	Tue, Feb 7, 2017	26.62	26.67	26.50	26.61
600	AMEX	HEZU	Mon, Feb 6, 2017	26.58	26.64	26.48	26.55
599	AMEX	HEZU	Fri, Feb 3, 2017	26.81	26.88	26.80	26.85
598	AMEX	HEZU	Thu, Feb 2, 2017	26.71	26.76	26.64	26.76
597	AMEX	HEZU	Wed, Feb 1, 2017	26.74	26.76	26.60	26.65
596	AMEX	HEZU	Tue, Jan 31, 2017	26.62	26.69	26.43	26.54
595	AMEX	HEZU	Mon, Jan 30, 2017	26.75	26.76	26.62	26.75
594	AMEX	HEZU	Fri, Jan 27, 2017	26.96	27.03	26.94	27.01
593	AMEX	HEZU	Thu, Jan 26, 2017	27.11	27.13	27.01	27.06
592	AMEX	HEZU	Wed, Jan 25, 2017	27.10	27.18	27.08	27.14
591	AMEX	HEZU	Tue, Jan 24, 2017	26.74	26.92	26.74	26.85
590	AMEX	HEZU	Mon, Jan 23, 2017	26.66	26.78	26.62	26.75
589	AMEX	HEZU	Fri, Jan 20, 2017	26.84	26.97	26.79	26.86
588	AMEX	HEZU	Thu, Jan 19, 2017	26.81	26.90	26.72	26.76
587	AMEX	HEZU	Wed, Jan 18, 2017	26.63	26.84	26.63	26.83
586	AMEX	HEZU	Tue, Jan 17, 2017	26.75	26.81	26.72	26.74
585	AMEX	HEZU	Fri, Jan 13, 2017	26.97	27.02	26.91	26.94
584	AMEX	HEZU	Thu, Jan 12, 2017	26.80	26.87	26.67	26.84
583	AMEX	HEZU	Wed, Jan 11, 2017	26.86	27.02	26.79	26.93
582	AMEX	HEZU	Tue, Jan 10, 2017	26.82	26.90	26.81	26.83
581	AMEX	HEZU	Mon, Jan 9, 2017	26.76	26.89	26.76	26.85
580	AMEX	HEZU	Fri, Jan 6, 2017	26.90	27.03	26.85	27.02
579	AMEX	HEZU	Thu, Jan 5, 2017	26.92	26.97	26.85	26.90
578	AMEX	HEZU	Wed, Jan 4, 2017	26.90	26.97	26.81	26.96
577	AMEX	HEZU	Tue, Jan 3, 2017	26.91	27.06	26.85	26.97
576	AMEX	HEZU	Fri, Dec 30, 2016	26.63	26.68	26.56	26.60
575	AMEX	HEZU	Thu, Dec 29, 2016	26.53	26.58	26.50	26.51
574	AMEX	HEZU	Wed, Dec 28, 2016	26.68	26.68	26.47	26.49
573	AMEX	HEZU	Tue, Dec 27, 2016	26.77	26.83	26.76	26.61
572	AMEX	HEZU	Fri, Dec 23, 2016	26.69	26.77	26.69	26.77
571	AMEX	HEZU	Thu, Dec 22, 2016	26.68	26.73	26.65	26.70
570	AMEX	HEZU	Wed, Dec 21, 2016	26.56	26.77	26.56	26.75
569	AMEX	HEZU	Tue, Dec 20, 2016	26.62	26.74	26.62	26.72
568	AMEX	HEZU	Mon, Dec 19, 2016	26.66	26.66	26.54	26.55
567	AMEX	HEZU	Fri, Dec 16, 2016	26.59	26.64	26.51	26.56
566	AMEX	HEZU	Thu, Dec 15, 2016	26.31	26.55	26.31	26.50
565	AMEX	HEZU	Wed, Dec 14, 2016	26.26	26.42	26.20	26.21
564	AMEX	HEZU	Tue, Dec 13, 2016	26.31	26.48	26.31	26.41
563	AMEX	HEZU	Mon, Dec 12, 2016	26.10	26.21	26.07	26.12
562	AMEX	HEZU	Fri, Dec 9, 2016	26.05	26.26	26.01	26.25
561	AMEX	HEZU	Thu, Dec 8, 2016	25.96	26.15	25.96	26.07
560	AMEX	HEZU	Wed, Dec 7, 2016	25.55	25.97	25.55	25.89
559	AMEX	HEZU	Tue, Dec 6, 2016	25.15	25.57	25.14	25.53
558	AMEX	HEZU	Mon, Dec 5, 2016	24.89	25.07	24.89	25.06
557	AMEX	HEZU	Fri, Dec 2, 2016	24.66	24.84	24.66	24.78
556	AMEX	HEZU	Thu, Dec 1, 2016	24.93	24.93	24.76	24.78
555	AMEX	HEZU	Wed, Nov 30, 2016	25.03	25.12	24.98	25.00
554	AMEX	HEZU	Tue, Nov 29, 2016	24.82	24.97	24.77	24.92
553	AMEX	HEZU	Mon, Nov 28, 2016	24.80	24.89	24.71	24.71
552	AMEX	HEZU	Fri, Nov 25, 2016	24.98	25.03	24.96	25.02
551	AMEX	HEZU	Wed, Nov 23, 2016	24.82	24.98	24.79	24.94
550	AMEX	HEZU	Tue, Nov 22, 2016	25.05	25.06	24.94	25.05
549	AMEX	HEZU	Mon, Nov 21, 2016	24.87	24.95	24.85	24.95
548	AMEX	HEZU	Fri, Nov 18, 2016	24.82	24.86	24.77	24.81
547	AMEX	HEZU	Thu, Nov 17, 2016	24.79	25.00	24.76	24.99
546	AMEX	HEZU	Wed, Nov 16, 2016	24.72	24.89	24.72	24.81
545	AMEX	HEZU	Tue, Nov 15, 2016	24.81	25.03	24.79	25.03
544	AMEX	HEZU	Mon, Nov 14, 2016	24.83	24.92	24.76	24.86
543	AMEX	HEZU	Fri, Nov 11, 2016	24.85	24.87	24.73	24.84
542	AMEX	HEZU	Thu, Nov 10, 2016	25.07	25.19	24.79	24.99
541	AMEX	HEZU	Wed, Nov 9, 2016	24.64	25.17	24.64	25.11
540	AMEX	HEZU	Tue, Nov 8, 2016	24.66	24.97	24.65	24.93
539	AMEX	HEZU	Mon, Nov 7, 2016	24.63	24.74	24.63	24.73
538	AMEX	HEZU	Fri, Nov 4, 2016	24.27	24.33	24.13	24.14
537	AMEX	HEZU	Thu, Nov 3, 2016	24.57	24.60	24.38	24.44
536	AMEX	HEZU	Wed, Nov 2, 2016	24.64	24.68	24.43	24.51
535	AMEX	HEZU	Tue, Nov 1, 2016	25.08	25.09	24.70	24.80
534	AMEX	HEZU	Mon, Oct 31, 2016	25.14	25.19	25.09	25.13
533	AMEX	HEZU	Fri, Oct 28, 2016	25.19	25.29	25.10	25.15
532	AMEX	HEZU	Thu, Oct 27, 2016	25.27	25.35	25.20	25.24
531	AMEX	HEZU	Wed, Oct 26, 2016	25.14	25.28	25.13	25.20
530	AMEX	HEZU	Tue, Oct 25, 2016	25.34	25.41	25.26	25.34
529	AMEX	HEZU	Mon, Oct 24, 2016	25.44	25.48	25.36	25.41
528	AMEX	HEZU	Fri, Oct 21, 2016	25.14	25.29	25.14	25.28
527	AMEX	HEZU	Thu, Oct 20, 2016	25.12	25.29	25.11	25.26
526	AMEX	HEZU	Wed, Oct 19, 2016	25.07	25.16	25.07	25.12
525	AMEX	HEZU	Tue, Oct 18, 2016	25.04	25.10	24.99	25.05
524	AMEX	HEZU	Mon, Oct 17, 2016	24.76	24.83	24.70	24.75
523	AMEX	HEZU	Fri, Oct 14, 2016	24.87	24.94	24.80	24.85
522	AMEX	HEZU	Thu, Oct 13, 2016	24.37	24.62	24.31	24.56
521	AMEX	HEZU	Wed, Oct 12, 2016	24.74	24.79	24.70	24.75
520	AMEX	HEZU	Tue, Oct 11, 2016	24.94	24.97	24.72	24.78
519	AMEX	HEZU	Mon, Oct 10, 2016	24.83	24.94	24.83	24.90
518	AMEX	HEZU	Fri, Oct 7, 2016	24.72	24.76	24.55	24.65
517	AMEX	HEZU	Thu, Oct 6, 2016	24.91	24.97	24.86	24.94
516	AMEX	HEZU	Wed, Oct 5, 2016	24.90	24.96	24.89	24.93
515	AMEX	HEZU	Tue, Oct 4, 2016	24.93	25.04	24.71	24.80
514	AMEX	HEZU	Mon, Oct 3, 2016	24.67	24.73	24.62	24.73
513	AMEX	HEZU	Fri, Sep 30, 2016	24.53	24.85	24.53	24.79
512	AMEX	HEZU	Thu, Sep 29, 2016	24.77	24.83	24.31	24.39
511	AMEX	HEZU	Wed, Sep 28, 2016	24.71	24.84	24.61	24.84
510	AMEX	HEZU	Tue, Sep 27, 2016	24.31	24.57	24.29	24.56
509	AMEX	HEZU	Mon, Sep 26, 2016	24.55	24.60	24.49	24.52
508	AMEX	HEZU	Fri, Sep 23, 2016	24.89	24.96	24.88	24.88
507	AMEX	HEZU	Thu, Sep 22, 2016	25.09	25.16	25.04	25.08
506	AMEX	HEZU	Wed, Sep 21, 2016	24.58	24.75	24.49	24.72
505	AMEX	HEZU	Tue, Sep 20, 2016	24.54	24.54	24.41	24.44
504	AMEX	HEZU	Mon, Sep 19, 2016	24.41	24.46	24.32	24.33
503	AMEX	HEZU	Fri, Sep 16, 2016	24.20	24.25	24.13	24.23
502	AMEX	HEZU	Thu, Sep 15, 2016	24.27	24.51	24.23	24.49
501	AMEX	HEZU	Wed, Sep 14, 2016	24.35	24.45	24.26	24.30
500	AMEX	HEZU	Tue, Sep 13, 2016	24.59	24.63	24.33	24.45
499	AMEX	HEZU	Mon, Sep 12, 2016	24.47	24.89	24.46	24.89
498	AMEX	HEZU	Fri, Sep 9, 2016	25.06	25.06	24.71	24.71
497	AMEX	HEZU	Thu, Sep 8, 2016	25.07	25.25	25.05	25.21
496	AMEX	HEZU	Wed, Sep 7, 2016	25.26	25.33	25.20	25.24
495	AMEX	HEZU	Tue, Sep 6, 2016	25.26	25.29	25.09	25.16
494	AMEX	HEZU	Fri, Sep 2, 2016	25.04	25.26	25.01	25.23
493	AMEX	HEZU	Thu, Sep 1, 2016	24.91	24.95	24.64	24.82
492	AMEX	HEZU	Wed, Aug 31, 2016	24.89	24.90	24.65	24.72
491	AMEX	HEZU	Tue, Aug 30, 2016	24.84	24.91	24.77	24.82
490	AMEX	HEZU	Mon, Aug 29, 2016	24.54	24.69	24.54	24.68
489	AMEX	HEZU	Fri, Aug 26, 2016	24.59	24.76	24.40	24.57
488	AMEX	HEZU	Thu, Aug 25, 2016	24.50	24.58	24.46	24.48
487	AMEX	HEZU	Wed, Aug 24, 2016	24.69	24.76	24.61	24.63
486	AMEX	HEZU	Tue, Aug 23, 2016	24.62	24.70	24.58	24.59
485	AMEX	HEZU	Mon, Aug 22, 2016	24.31	24.45	24.28	24.41
484	AMEX	HEZU	Fri, Aug 19, 2016	24.34	24.46	24.28	24.44
483	AMEX	HEZU	Thu, Aug 18, 2016	24.53	24.61	24.52	24.58
482	AMEX	HEZU	Wed, Aug 17, 2016	24.54	24.62	24.44	24.61
481	AMEX	HEZU	Tue, Aug 16, 2016	24.76	24.81	24.67	24.68
480	AMEX	HEZU	Mon, Aug 15, 2016	24.93	24.97	24.91	24.91
479	AMEX	HEZU	Fri, Aug 12, 2016	24.87	24.93	24.84	24.89
478	AMEX	HEZU	Thu, Aug 11, 2016	24.84	24.94	24.80	24.90
477	AMEX	HEZU	Wed, Aug 10, 2016	24.70	24.73	24.63	24.66
476	AMEX	HEZU	Tue, Aug 9, 2016	24.58	24.74	24.55	24.66
475	AMEX	HEZU	Mon, Aug 8, 2016	24.36	24.41	24.33	24.36
474	AMEX	HEZU	Fri, Aug 5, 2016	24.19	24.32	24.19	24.26
473	AMEX	HEZU	Thu, Aug 4, 2016	23.89	23.99	23.85	23.97
472	AMEX	HEZU	Wed, Aug 3, 2016	23.71	23.88	23.69	23.88
471	AMEX	HEZU	Tue, Aug 2, 2016	23.92	23.92	23.70	23.77
470	AMEX	HEZU	Mon, Aug 1, 2016	24.23	24.28	24.11	24.13
469	AMEX	HEZU	Fri, Jul 29, 2016	24.29	24.40	24.23	24.36
468	AMEX	HEZU	Thu, Jul 28, 2016	24.27	24.34	24.16	24.32
467	AMEX	HEZU	Wed, Jul 27, 2016	24.43	24.48	24.27	24.30
466	AMEX	HEZU	Tue, Jul 26, 2016	24.14	24.25	24.12	24.21
465	AMEX	HEZU	Mon, Jul 25, 2016	24.17	24.20	24.06	24.10
464	AMEX	HEZU	Fri, Jul 22, 2016	24.07	24.14	24.05	24.13
463	AMEX	HEZU	Thu, Jul 21, 2016	24.00	24.13	23.92	23.97
462	AMEX	HEZU	Wed, Jul 20, 2016	23.98	24.07	23.98	24.00
461	AMEX	HEZU	Tue, Jul 19, 2016	23.74	23.84	23.74	23.83
460	AMEX	HEZU	Mon, Jul 18, 2016	23.84	23.99	23.77	23.88
459	AMEX	HEZU	Fri, Jul 15, 2016	23.91	23.96	23.85	23.91
458	AMEX	HEZU	Thu, Jul 14, 2016	23.98	24.06	23.92	23.95
457	AMEX	HEZU	Wed, Jul 13, 2016	23.81	23.81	23.67	23.72
456	AMEX	HEZU	Tue, Jul 12, 2016	23.76	23.80	23.72	23.72
455	AMEX	HEZU	Mon, Jul 11, 2016	23.32	23.45	23.29	23.32
454	AMEX	HEZU	Fri, Jul 8, 2016	22.98	23.06	22.93	23.04
453	AMEX	HEZU	Thu, Jul 7, 2016	22.59	22.72	22.42	22.51
452	AMEX	HEZU	Wed, Jul 6, 2016	22.40	22.61	22.25	22.61
451	AMEX	HEZU	Tue, Jul 5, 2016	23.52	23.58	23.30	22.70
450	AMEX	HEZU	Fri, Jul 1, 2016	24.04	24.14	23.99	24.00
449	AMEX	HEZU	Thu, Jun 30, 2016	23.65	24.17	23.60	24.07
448	AMEX	HEZU	Wed, Jun 29, 2016	23.52	23.62	23.48	23.59
447	AMEX	HEZU	Tue, Jun 28, 2016	23.24	23.25	23.00	23.19
446	AMEX	HEZU	Mon, Jun 27, 2016	22.82	22.83	22.43	22.72
445	AMEX	HEZU	Fri, Jun 24, 2016	23.24	23.71	22.94	23.05
444	AMEX	HEZU	Thu, Jun 23, 2016	25.08	25.43	24.94	25.38
443	AMEX	HEZU	Wed, Jun 22, 2016	24.85	24.96	24.69	24.70
442	AMEX	HEZU	Tue, Jun 21, 2016	24.66	24.94	24.61	24.79
441	AMEX	HEZU	Mon, Jun 20, 2016	24.51	24.58	24.44	24.44
440	AMEX	HEZU	Fri, Jun 17, 2016	23.76	24.00	23.65	23.96
439	AMEX	HEZU	Thu, Jun 16, 2016	23.35	23.76	23.26	23.75
438	AMEX	HEZU	Wed, Jun 15, 2016	23.67	23.76	23.50	23.55
437	AMEX	HEZU	Tue, Jun 14, 2016	23.53	23.65	23.37	23.52
436	AMEX	HEZU	Mon, Jun 13, 2016	23.85	24.01	23.66	23.71
435	AMEX	HEZU	Fri, Jun 10, 2016	24.41	24.42	24.15	24.22
434	AMEX	HEZU	Thu, Jun 9, 2016	24.90	25.07	24.90	24.97
433	AMEX	HEZU	Wed, Jun 8, 2016	25.19	25.21	25.08	25.21
432	AMEX	HEZU	Tue, Jun 7, 2016	25.24	25.33	25.24	25.24
431	AMEX	HEZU	Mon, Jun 6, 2016	24.99	25.07	24.93	24.99
430	AMEX	HEZU	Fri, Jun 3, 2016	25.00	25.03	24.81	24.96
429	AMEX	HEZU	Thu, Jun 2, 2016	25.14	25.32	25.14	25.31
428	AMEX	HEZU	Wed, Jun 1, 2016	25.13	25.23	25.11	25.20
427	AMEX	HEZU	Tue, May 31, 2016	25.49	25.49	25.26	25.34
426	AMEX	HEZU	Fri, May 27, 2016	25.37	25.45	25.35	25.44
425	AMEX	HEZU	Thu, May 26, 2016	25.33	25.39	25.29	25.34
424	AMEX	HEZU	Wed, May 25, 2016	25.18	25.33	25.18	25.24
423	AMEX	HEZU	Tue, May 24, 2016	24.71	25.04	24.71	24.98
422	AMEX	HEZU	Mon, May 23, 2016	24.37	24.46	24.35	24.36
421	AMEX	HEZU	Fri, May 20, 2016	24.40	24.52	24.40	24.48
420	AMEX	HEZU	Thu, May 19, 2016	24.26	24.30	24.17	24.27
419	AMEX	HEZU	Wed, May 18, 2016	24.20	24.48	24.19	24.37
418	AMEX	HEZU	Tue, May 17, 2016	24.29	24.35	24.12	24.15
417	AMEX	HEZU	Mon, May 16, 2016	24.19	24.46	24.19	24.44
416	AMEX	HEZU	Fri, May 13, 2016	24.31	24.47	24.16	24.20
415	AMEX	HEZU	Thu, May 12, 2016	24.52	24.55	24.20	24.35
414	AMEX	HEZU	Wed, May 11, 2016	24.35	24.45	24.29	24.33
413	AMEX	HEZU	Tue, May 10, 2016	24.47	24.64	24.44	24.64
412	AMEX	HEZU	Mon, May 9, 2016	24.43	24.51	24.29	24.35
411	AMEX	HEZU	Fri, May 6, 2016	24.10	24.37	24.10	24.36
410	AMEX	HEZU	Thu, May 5, 2016	24.15	24.29	24.15	24.21
409	AMEX	HEZU	Wed, May 4, 2016	24.20	24.34	24.11	24.16
408	AMEX	HEZU	Tue, May 3, 2016	24.47	24.50	24.37	24.40
407	AMEX	HEZU	Mon, May 2, 2016	24.89	24.89	24.75	24.89
406	AMEX	HEZU	Fri, Apr 29, 2016	24.93	24.96	24.72	24.82
405	AMEX	HEZU	Thu, Apr 28, 2016	25.10	25.38	25.09	25.12
404	AMEX	HEZU	Wed, Apr 27, 2016	25.28	25.45	25.28	25.39
403	AMEX	HEZU	Tue, Apr 26, 2016	25.21	25.30	25.15	25.28
402	AMEX	HEZU	Mon, Apr 25, 2016	25.19	25.23	25.10	25.22
401	AMEX	HEZU	Fri, Apr 22, 2016	25.35	25.46	25.32	25.40
400	AMEX	HEZU	Thu, Apr 21, 2016	25.32	25.50	25.32	25.38
399	AMEX	HEZU	Wed, Apr 20, 2016	25.35	25.58	25.35	25.51
398	AMEX	HEZU	Tue, Apr 19, 2016	25.23	25.35	25.20	25.35
397	AMEX	HEZU	Mon, Apr 18, 2016	24.71	24.97	24.71	24.96
396	AMEX	HEZU	Fri, Apr 15, 2016	24.81	24.85	24.72	24.76
395	AMEX	HEZU	Thu, Apr 14, 2016	24.86	24.90	24.78	24.85
394	AMEX	HEZU	Wed, Apr 13, 2016	24.59	24.79	24.59	24.73
393	AMEX	HEZU	Tue, Apr 12, 2016	23.93	24.13	23.82	24.09
392	AMEX	HEZU	Mon, Apr 11, 2016	24.01	24.05	23.83	23.84
391	AMEX	HEZU	Fri, Apr 8, 2016	23.80	23.88	23.70	23.78
390	AMEX	HEZU	Thu, Apr 7, 2016	23.62	23.66	23.30	23.38
389	AMEX	HEZU	Wed, Apr 6, 2016	23.57	23.84	23.54	23.84
388	AMEX	HEZU	Tue, Apr 5, 2016	24.06	24.06	24.06	23.53
387	AMEX	HEZU	Mon, Apr 4, 2016	24.14	24.21	24.01	24.06
386	AMEX	HEZU	Fri, Apr 1, 2016	23.87	24.16	23.86	24.12
385	AMEX	HEZU	Thu, Mar 31, 2016	24.53	24.59	24.35	24.35
384	AMEX	HEZU	Wed, Mar 30, 2016	24.81	24.90	24.73	24.74
383	AMEX	HEZU	Tue, Mar 29, 2016	24.29	24.53	24.26	24.51
382	AMEX	HEZU	Mon, Mar 28, 2016	24.39	24.45	24.31	24.38
381	AMEX	HEZU	Thu, Mar 24, 2016	24.60	24.60	24.60	24.35
380	AMEX	HEZU	Wed, Mar 23, 2016	24.79	24.80	24.56	24.60
379	AMEX	HEZU	Tue, Mar 22, 2016	24.48	24.77	24.45	24.70
378	AMEX	HEZU	Mon, Mar 21, 2016	24.66	24.76	24.60	24.72
377	AMEX	HEZU	Fri, Mar 18, 2016	24.68	24.78	24.65	24.73
376	AMEX	HEZU	Thu, Mar 17, 2016	24.45	24.63	24.37	24.59
375	AMEX	HEZU	Wed, Mar 16, 2016	24.56	24.76	24.56	24.73
374	AMEX	HEZU	Tue, Mar 15, 2016	24.89	24.89	24.89	24.71
373	AMEX	HEZU	Mon, Mar 14, 2016	24.81	24.96	24.78	24.93
372	AMEX	HEZU	Fri, Mar 11, 2016	23.94	23.94	23.94	24.81
371	AMEX	HEZU	Thu, Mar 10, 2016	24.19	24.19	24.19	23.94
370	AMEX	HEZU	Wed, Mar 9, 2016	24.35	24.38	24.12	24.19
369	AMEX	HEZU	Tue, Mar 8, 2016	24.19	24.21	24.00	24.08
368	AMEX	HEZU	Mon, Mar 7, 2016	24.11	24.34	24.11	24.26
367	AMEX	HEZU	Fri, Mar 4, 2016	24.42	24.49	24.25	24.34
366	AMEX	HEZU	Thu, Mar 3, 2016	24.29	24.29	24.29	24.33
365	AMEX	HEZU	Wed, Mar 2, 2016	24.13	24.29	24.07	24.29
364	AMEX	HEZU	Tue, Mar 1, 2016	23.95	24.28	23.92	24.24
363	AMEX	HEZU	Mon, Feb 29, 2016	23.57	23.75	23.47	23.50
362	AMEX	HEZU	Fri, Feb 26, 2016	23.63	23.67	23.46	23.48
361	AMEX	HEZU	Thu, Feb 25, 2016	23.31	23.35	23.10	23.34
360	AMEX	HEZU	Wed, Feb 24, 2016	22.86	23.14	22.61	23.12
359	AMEX	HEZU	Tue, Feb 23, 2016	23.58	23.59	23.26	23.26
358	AMEX	HEZU	Mon, Feb 22, 2016	23.54	23.66	23.54	23.65
357	AMEX	HEZU	Fri, Feb 19, 2016	23.13	23.19	22.96	23.16
356	AMEX	HEZU	Thu, Feb 18, 2016	23.50	23.57	23.23	23.25
355	AMEX	HEZU	Wed, Feb 17, 2016	23.18	23.41	23.14	23.37
354	AMEX	HEZU	Tue, Feb 16, 2016	22.72	22.83	22.54	22.83
353	AMEX	HEZU	Fri, Feb 12, 2016	21.91	22.13	21.76	22.13
352	AMEX	HEZU	Thu, Feb 11, 2016	21.70	21.85	21.46	21.71
351	AMEX	HEZU	Wed, Feb 10, 2016	22.43	22.67	22.10	22.10
350	AMEX	HEZU	Tue, Feb 9, 2016	21.77	22.16	21.75	21.99
349	AMEX	HEZU	Mon, Feb 8, 2016	22.66	22.66	22.23	22.41
348	AMEX	HEZU	Fri, Feb 5, 2016	23.51	23.55	23.11	23.18
347	AMEX	HEZU	Thu, Feb 4, 2016	23.27	23.61	23.18	23.44
346	AMEX	HEZU	Wed, Feb 3, 2016	23.75	23.77	23.19	23.60
345	AMEX	HEZU	Tue, Feb 2, 2016	23.96	23.96	23.61	23.67
344	AMEX	HEZU	Mon, Feb 1, 2016	24.28	24.49	24.14	24.41
343	AMEX	HEZU	Fri, Jan 29, 2016	24.23	24.61	24.22	24.59
342	AMEX	HEZU	Thu, Jan 28, 2016	24.23	24.25	23.77	24.02
341	AMEX	HEZU	Wed, Jan 27, 2016	24.22	24.52	24.01	24.10
340	AMEX	HEZU	Tue, Jan 26, 2016	24.14	24.41	24.11	24.41
339	AMEX	HEZU	Mon, Jan 25, 2016	24.12	24.17	23.90	23.91
338	AMEX	HEZU	Fri, Jan 22, 2016	24.25	24.40	24.15	24.36
337	AMEX	HEZU	Thu, Jan 21, 2016	23.43	23.78	23.20	23.56
336	AMEX	HEZU	Wed, Jan 20, 2016	23.33	23.42	22.73	23.26
335	AMEX	HEZU	Tue, Jan 19, 2016	23.89	23.90	23.48	23.70
334	AMEX	HEZU	Fri, Jan 15, 2016	23.51	23.69	23.27	23.49
333	AMEX	HEZU	Thu, Jan 14, 2016	24.14	24.56	23.96	24.42
332	AMEX	HEZU	Wed, Jan 13, 2016	24.85	24.88	24.10	24.17
331	AMEX	HEZU	Tue, Jan 12, 2016	24.75	24.80	24.45	24.72
330	AMEX	HEZU	Mon, Jan 11, 2016	24.59	24.59	24.10	24.39
329	AMEX	HEZU	Fri, Jan 8, 2016	24.70	24.71	24.04	24.09
328	AMEX	HEZU	Thu, Jan 7, 2016	24.43	24.77	24.24	24.27
327	AMEX	HEZU	Wed, Jan 6, 2016	24.98	25.12	24.83	24.99
326	AMEX	HEZU	Tue, Jan 5, 2016	25.47	25.51	25.31	25.46
325	AMEX	HEZU	Mon, Jan 4, 2016	25.37	25.51	25.19	25.51
324	AMEX	HEZU	Thu, Dec 31, 2015	26.15	26.15	25.82	25.82
323	AMEX	HEZU	Wed, Dec 30, 2015	26.27	26.29	26.11	26.12
322	AMEX	HEZU	Tue, Dec 29, 2015	26.27	26.41	26.26	26.37
321	AMEX	HEZU	Mon, Dec 28, 2015	26.14	26.14	25.94	26.04
320	AMEX	HEZU	Thu, Dec 24, 2015	26.26	26.50	26.23	26.24
319	AMEX	HEZU	Wed, Dec 23, 2015	26.15	26.35	26.10	26.35
318	AMEX	HEZU	Tue, Dec 22, 2015	25.70	25.88	25.58	25.87
317	AMEX	HEZU	Mon, Dec 21, 2015	26.12	26.12	25.60	25.75
316	AMEX	HEZU	Fri, Dec 18, 2015	26.05	26.10	25.77	25.77
315	AMEX	HEZU	Thu, Dec 17, 2015	26.51	26.55	26.27	26.27
314	AMEX	HEZU	Wed, Dec 16, 2015	26.05	26.36	25.85	26.31
313	AMEX	HEZU	Tue, Dec 15, 2015	25.68	25.90	25.68	25.81
312	AMEX	HEZU	Mon, Dec 14, 2015	25.43	25.49	24.97	25.37
311	AMEX	HEZU	Fri, Dec 11, 2015	25.54	25.65	25.33	25.37
310	AMEX	HEZU	Thu, Dec 10, 2015	26.06	26.18	25.98	26.02
309	AMEX	HEZU	Wed, Dec 9, 2015	26.10	26.38	25.73	25.87
308	AMEX	HEZU	Tue, Dec 8, 2015	26.32	26.44	26.16	26.30
307	AMEX	HEZU	Mon, Dec 7, 2015	26.94	26.98	26.72	26.85
306	AMEX	HEZU	Fri, Dec 4, 2015	26.37	26.89	26.34	26.87
305	AMEX	HEZU	Thu, Dec 3, 2015	27.16	27.20	26.23	26.32
304	AMEX	HEZU	Wed, Dec 2, 2015	27.60	27.68	27.24	27.30
303	AMEX	HEZU	Tue, Dec 1, 2015	27.85	27.90	27.67	27.81
302	AMEX	HEZU	Mon, Nov 30, 2015	27.94	27.97	27.84	27.86
301	AMEX	HEZU	Fri, Nov 27, 2015	27.83	27.86	27.76	27.78
300	AMEX	HEZU	Wed, Nov 25, 2015	27.45	27.60	27.43	27.50
299	AMEX	HEZU	Tue, Nov 24, 2015	26.98	27.24	26.98	27.20
298	AMEX	HEZU	Mon, Nov 23, 2015	27.46	27.55	27.29	27.38
297	AMEX	HEZU	Fri, Nov 20, 2015	27.51	27.61	27.44	27.48
296	AMEX	HEZU	Thu, Nov 19, 2015	27.44	27.56	27.40	27.43
295	AMEX	HEZU	Wed, Nov 18, 2015	27.34	27.54	27.25	27.49
294	AMEX	HEZU	Tue, Nov 17, 2015	27.30	27.44	27.17	27.21
293	AMEX	HEZU	Mon, Nov 16, 2015	26.68	27.07	26.64	27.07
292	AMEX	HEZU	Fri, Nov 13, 2015	26.71	26.85	26.51	26.64
291	AMEX	HEZU	Thu, Nov 12, 2015	27.01	27.09	26.74	26.74
290	AMEX	HEZU	Wed, Nov 11, 2015	27.39	27.43	27.24	27.27
289	AMEX	HEZU	Tue, Nov 10, 2015	27.13	27.25	27.06	27.20
288	AMEX	HEZU	Mon, Nov 9, 2015	27.38	27.43	27.07	27.18
287	AMEX	HEZU	Fri, Nov 6, 2015	27.58	27.63	27.38	27.62
286	AMEX	HEZU	Thu, Nov 5, 2015	27.44	27.51	27.28	27.35
285	AMEX	HEZU	Wed, Nov 4, 2015	27.43	27.48	27.21	27.32
284	AMEX	HEZU	Tue, Nov 3, 2015	27.17	27.42	27.17	27.34
283	AMEX	HEZU	Mon, Nov 2, 2015	27.22	27.37	27.21	27.35
282	AMEX	HEZU	Fri, Oct 30, 2015	26.99	27.17	26.94	27.02
281	AMEX	HEZU	Thu, Oct 29, 2015	26.97	27.06	26.86	27.04
280	AMEX	HEZU	Wed, Oct 28, 2015	26.97	27.27	26.90	27.24
279	AMEX	HEZU	Tue, Oct 27, 2015	26.92	26.98	26.79	26.84
278	AMEX	HEZU	Mon, Oct 26, 2015	27.20	27.23	27.05	27.10
277	AMEX	HEZU	Fri, Oct 23, 2015	27.18	27.34	27.14	27.28
276	AMEX	HEZU	Thu, Oct 22, 2015	26.48	26.87	26.48	26.80
275	AMEX	HEZU	Wed, Oct 21, 2015	26.21	26.21	25.98	26.00
274	AMEX	HEZU	Tue, Oct 20, 2015	25.96	26.08	25.94	26.03
273	AMEX	HEZU	Mon, Oct 19, 2015	26.08	26.16	26.03	26.13
272	AMEX	HEZU	Fri, Oct 16, 2015	26.04	26.12	25.95	26.11
271	AMEX	HEZU	Thu, Oct 15, 2015	25.86	26.13	25.81	26.11
270	AMEX	HEZU	Wed, Oct 14, 2015	25.67	25.79	25.52	25.57
269	AMEX	HEZU	Tue, Oct 13, 2015	25.60	25.84	25.55	25.65
268	AMEX	HEZU	Mon, Oct 12, 2015	25.88	26.00	25.86	25.94
267	AMEX	HEZU	Fri, Oct 9, 2015	26.07	26.10	25.91	26.06
266	AMEX	HEZU	Thu, Oct 8, 2015	25.82	26.12	25.77	26.12
265	AMEX	HEZU	Wed, Oct 7, 2015	25.99	26.10	25.73	26.01
264	AMEX	HEZU	Tue, Oct 6, 2015	25.74	25.87	25.62	25.68
263	AMEX	HEZU	Mon, Oct 5, 2015	25.49	25.72	25.45	25.68
262	AMEX	HEZU	Fri, Oct 2, 2015	24.35	25.12	24.35	25.11
261	AMEX	HEZU	Thu, Oct 1, 2015	24.89	24.89	24.44	24.71
260	AMEX	HEZU	Wed, Sep 30, 2015	24.82	24.90	24.58	24.80
259	AMEX	HEZU	Tue, Sep 29, 2015	24.26	24.37	24.08	24.29
258	AMEX	HEZU	Mon, Sep 28, 2015	24.50	24.51	24.15	24.21
257	AMEX	HEZU	Fri, Sep 25, 2015	24.93	24.97	24.57	24.68
256	AMEX	HEZU	Thu, Sep 24, 2015	24.17	24.55	23.99	24.44
255	AMEX	HEZU	Wed, Sep 23, 2015	24.80	24.83	24.55	24.61
254	AMEX	HEZU	Tue, Sep 22, 2015	24.80	24.86	24.58	24.81
253	AMEX	HEZU	Mon, Sep 21, 2015	25.38	25.56	25.27	25.44
252	AMEX	HEZU	Fri, Sep 18, 2015	25.18	25.41	25.10	25.31
251	AMEX	HEZU	Thu, Sep 17, 2015	25.89	26.19	25.76	25.83
250	AMEX	HEZU	Wed, Sep 16, 2015	25.84	25.96	25.72	25.94
249	AMEX	HEZU	Tue, Sep 15, 2015	25.41	25.70	25.35	25.69
248	AMEX	HEZU	Mon, Sep 14, 2015	25.39	25.48	25.26	25.39
247	AMEX	HEZU	Fri, Sep 11, 2015	25.49	25.58	25.40	25.56
246	AMEX	HEZU	Thu, Sep 10, 2015	25.68	25.82	25.58	25.79
245	AMEX	HEZU	Wed, Sep 9, 2015	26.32	26.32	25.57	25.62
244	AMEX	HEZU	Tue, Sep 8, 2015	25.82	25.89	25.64	25.85
243	AMEX	HEZU	Fri, Sep 4, 2015	25.26	25.40	25.06	25.25
242	AMEX	HEZU	Thu, Sep 3, 2015	25.86	26.11	25.72	25.77
241	AMEX	HEZU	Wed, Sep 2, 2015	25.57	25.59	25.28	25.58
240	AMEX	HEZU	Tue, Sep 1, 2015	25.42	25.42	24.99	25.12
239	AMEX	HEZU	Mon, Aug 31, 2015	25.90	26.07	25.77	25.93
238	AMEX	HEZU	Fri, Aug 28, 2015	25.91	26.13	25.84	26.06
237	AMEX	HEZU	Thu, Aug 27, 2015	26.00	26.18	25.78	26.11
236	AMEX	HEZU	Wed, Aug 26, 2015	25.59	25.67	24.93	25.67
235	AMEX	HEZU	Tue, Aug 25, 2015	25.61	25.68	24.54	24.64
234	AMEX	HEZU	Mon, Aug 24, 2015	24.12	26.79	19.90	24.19
233	AMEX	HEZU	Fri, Aug 21, 2015	26.22	26.29	25.37	25.44
232	AMEX	HEZU	Thu, Aug 20, 2015	26.87	26.87	26.26	26.26
231	AMEX	HEZU	Wed, Aug 19, 2015	27.39	27.41	27.17	27.24
230	AMEX	HEZU	Tue, Aug 18, 2015	27.77	27.80	27.64	27.69
229	AMEX	HEZU	Mon, Aug 17, 2015	27.50	27.80	27.42	27.80
228	AMEX	HEZU	Fri, Aug 14, 2015	27.71	27.84	27.62	27.83
227	AMEX	HEZU	Thu, Aug 13, 2015	27.93	27.95	27.74	27.76
226	AMEX	HEZU	Wed, Aug 12, 2015	27.74	27.87	27.42	27.84
225	AMEX	HEZU	Tue, Aug 11, 2015	28.52	28.56	28.40	28.48
224	AMEX	HEZU	Mon, Aug 10, 2015	28.89	29.00	28.87	28.97
223	AMEX	HEZU	Fri, Aug 7, 2015	28.86	28.87	28.68	28.76
222	AMEX	HEZU	Thu, Aug 6, 2015	29.04	29.04	28.81	28.92
221	AMEX	HEZU	Wed, Aug 5, 2015	28.95	29.06	28.89	28.91
220	AMEX	HEZU	Tue, Aug 4, 2015	28.66	28.71	28.58	28.69
219	AMEX	HEZU	Mon, Aug 3, 2015	28.71	28.72	28.54	28.63
218	AMEX	HEZU	Fri, Jul 31, 2015	28.31	28.47	28.15	28.44
217	AMEX	HEZU	Thu, Jul 30, 2015	28.26	28.34	28.07	28.33
216	AMEX	HEZU	Wed, Jul 29, 2015	28.13	28.40	28.08	28.33
215	AMEX	HEZU	Tue, Jul 28, 2015	28.09	28.21	27.91	28.13
214	AMEX	HEZU	Mon, Jul 27, 2015	27.98	27.98	27.72	27.75
213	AMEX	HEZU	Fri, Jul 24, 2015	28.59	28.62	28.26	28.28
212	AMEX	HEZU	Thu, Jul 23, 2015	28.78	28.78	28.50	28.53
211	AMEX	HEZU	Wed, Jul 22, 2015	28.68	28.81	28.68	28.73
210	AMEX	HEZU	Tue, Jul 21, 2015	28.98	29.01	28.76	28.84
209	AMEX	HEZU	Mon, Jul 20, 2015	29.20	29.20	29.06	29.13
208	AMEX	HEZU	Fri, Jul 17, 2015	29.02	29.02	28.90	28.99
207	AMEX	HEZU	Thu, Jul 16, 2015	29.05	29.05	28.94	29.00
206	AMEX	HEZU	Wed, Jul 15, 2015	28.59	28.64	28.42	28.52
205	AMEX	HEZU	Tue, Jul 14, 2015	28.30	28.55	28.27	28.52
204	AMEX	HEZU	Mon, Jul 13, 2015	28.34	28.40	28.29	28.38
203	AMEX	HEZU	Fri, Jul 10, 2015	27.52	28.15	27.52	28.08
202	AMEX	HEZU	Thu, Jul 9, 2015	27.09	27.20	26.99	26.99
201	AMEX	HEZU	Wed, Jul 8, 2015	26.44	26.50	26.23	26.32
200	AMEX	HEZU	Tue, Jul 7, 2015	26.55	26.82	26.20	26.79
199	AMEX	HEZU	Mon, Jul 6, 2015	26.80	26.98	26.54	26.69
198	AMEX	HEZU	Thu, Jul 2, 2015	27.61	27.61	27.37	27.49
197	AMEX	HEZU	Wed, Jul 1, 2015	28.24	28.39	28.02	28.19
196	AMEX	HEZU	Tue, Jun 30, 2015	28.07	28.07	27.53	27.69
195	AMEX	HEZU	Mon, Jun 29, 2015	28.53	28.99	27.62	27.64
194	AMEX	HEZU	Fri, Jun 26, 2015	29.19	29.26	29.04	29.11
193	AMEX	HEZU	Thu, Jun 25, 2015	29.00	29.02	28.73	28.87
192	AMEX	HEZU	Wed, Jun 24, 2015	29.04	29.07	28.79	28.82
191	AMEX	HEZU	Tue, Jun 23, 2015	29.29	29.32	29.13	29.20
190	AMEX	HEZU	Mon, Jun 22, 2015	28.62	28.90	28.61	28.81
189	AMEX	HEZU	Fri, Jun 19, 2015	27.94	27.95	27.75	27.80
188	AMEX	HEZU	Thu, Jun 18, 2015	27.47	28.24	27.46	27.86
187	AMEX	HEZU	Wed, Jun 17, 2015	27.74	27.85	27.41	27.48
186	AMEX	HEZU	Tue, Jun 16, 2015	27.74	27.93	27.70	27.89
185	AMEX	HEZU	Mon, Jun 15, 2015	27.78	27.85	27.67	27.77
184	AMEX	HEZU	Fri, Jun 12, 2015	28.17	28.27	27.96	28.25
183	AMEX	HEZU	Thu, Jun 11, 2015	28.80	28.88	28.47	28.58
182	AMEX	HEZU	Wed, Jun 10, 2015	28.02	28.47	28.02	28.35
181	AMEX	HEZU	Tue, Jun 9, 2015	27.79	27.86	27.62	27.71
180	AMEX	HEZU	Mon, Jun 8, 2015	28.00	28.01	27.67	27.74
179	AMEX	HEZU	Fri, Jun 5, 2015	28.35	28.44	28.12	28.23
178	AMEX	HEZU	Thu, Jun 4, 2015	28.57	28.91	28.31	28.41
177	AMEX	HEZU	Wed, Jun 3, 2015	28.94	28.98	28.70	28.74
176	AMEX	HEZU	Tue, Jun 2, 2015	28.77	28.83	28.65	28.71
175	AMEX	HEZU	Mon, Jun 1, 2015	28.94	29.00	28.80	28.97
174	AMEX	HEZU	Fri, May 29, 2015	29.15	29.18	28.79	28.87
173	AMEX	HEZU	Thu, May 28, 2015	29.45	29.48	29.18	29.41
172	AMEX	HEZU	Wed, May 27, 2015	29.27	29.59	29.22	29.51
171	AMEX	HEZU	Tue, May 26, 2015	29.34	29.36	29.00	29.13
170	AMEX	HEZU	Fri, May 22, 2015	29.60	29.60	29.48	29.56
169	AMEX	HEZU	Thu, May 21, 2015	29.45	29.62	29.44	29.60
168	AMEX	HEZU	Wed, May 20, 2015	29.47	29.56	29.37	29.55
167	AMEX	HEZU	Tue, May 19, 2015	29.37	29.48	29.24	29.35
166	AMEX	HEZU	Mon, May 18, 2015	28.67	28.95	28.64	28.93
165	AMEX	HEZU	Fri, May 15, 2015	28.88	28.92	28.58	28.79
164	AMEX	HEZU	Thu, May 14, 2015	28.71	28.91	28.66	28.86
163	AMEX	HEZU	Wed, May 13, 2015	28.81	28.81	28.36	28.43
162	AMEX	HEZU	Tue, May 12, 2015	28.65	28.65	28.41	28.61
161	AMEX	HEZU	Mon, May 11, 2015	28.93	28.96	28.79	28.85
160	AMEX	HEZU	Fri, May 8, 2015	28.73	29.04	28.69	29.02
159	AMEX	HEZU	Thu, May 7, 2015	28.16	28.35	28.13	28.22
158	AMEX	HEZU	Wed, May 6, 2015	28.36	28.36	27.99	28.11
157	AMEX	HEZU	Tue, May 5, 2015	28.69	28.70	28.15	28.21
156	AMEX	HEZU	Mon, May 4, 2015	29.01	29.01	28.83	28.83
155	AMEX	HEZU	Fri, May 1, 2015	28.62	28.82	28.50	28.81
154	AMEX	HEZU	Thu, Apr 30, 2015	28.74	28.82	28.37	28.43
153	AMEX	HEZU	Wed, Apr 29, 2015	29.07	29.10	28.47	28.71
152	AMEX	HEZU	Tue, Apr 28, 2015	29.58	29.58	29.29	29.53
151	AMEX	HEZU	Mon, Apr 27, 2015	29.87	29.95	29.77	29.78
150	AMEX	HEZU	Fri, Apr 24, 2015	29.45	29.53	29.31	29.44
149	AMEX	HEZU	Thu, Apr 23, 2015	29.34	29.48	29.22	29.44
148	AMEX	HEZU	Wed, Apr 22, 2015	29.59	29.62	29.35	29.60
147	AMEX	HEZU	Tue, Apr 21, 2015	29.74	29.74	29.50	29.59
146	AMEX	HEZU	Mon, Apr 20, 2015	29.38	29.44	29.33	29.36
145	AMEX	HEZU	Fri, Apr 17, 2015	29.36	29.36	29.02	29.09
144	AMEX	HEZU	Thu, Apr 16, 2015	29.89	29.89	29.66	29.72
143	AMEX	HEZU	Wed, Apr 15, 2015	30.18	30.19	30.03	30.03
142	AMEX	HEZU	Tue, Apr 14, 2015	30.02	30.08	29.85	30.07
141	AMEX	HEZU	Mon, Apr 13, 2015	30.19	30.26	30.05	30.07
140	AMEX	HEZU	Fri, Apr 10, 2015	30.10	30.18	30.00	30.16
139	AMEX	HEZU	Thu, Apr 9, 2015	29.80	30.01	29.77	29.96
138	AMEX	HEZU	Wed, Apr 8, 2015	29.66	29.67	29.50	29.63
137	AMEX	HEZU	Tue, Apr 7, 2015	29.71	29.77	29.61	29.61
136	AMEX	HEZU	Mon, Apr 6, 2015	29.39	29.60	29.05	29.47
135	AMEX	HEZU	Thu, Apr 2, 2015	29.26	29.37	29.25	29.37
134	AMEX	HEZU	Wed, Apr 1, 2015	29.38	29.41	29.16	29.34
133	AMEX	HEZU	Tue, Mar 31, 2015	29.09	29.22	29.01	29.08
132	AMEX	HEZU	Mon, Mar 30, 2015	29.31	29.40	29.26	29.36
131	AMEX	HEZU	Fri, Mar 27, 2015	28.91	29.06	28.88	29.01
130	AMEX	HEZU	Thu, Mar 26, 2015	28.62	28.98	28.50	28.89
129	AMEX	HEZU	Wed, Mar 25, 2015	29.23	29.23	28.94	28.95
128	AMEX	HEZU	Tue, Mar 24, 2015	29.27	29.42	29.22	29.25
127	AMEX	HEZU	Mon, Mar 23, 2015	29.17	29.20	29.05	29.05
126	AMEX	HEZU	Fri, Mar 20, 2015	29.30	29.40	29.15	29.31
125	AMEX	HEZU	Thu, Mar 19, 2015	28.85	28.96	28.77	28.92
124	AMEX	HEZU	Wed, Mar 18, 2015	28.90	29.08	28.80	28.89
123	AMEX	HEZU	Tue, Mar 17, 2015	28.98	29.07	28.83	29.03
122	AMEX	HEZU	Mon, Mar 16, 2015	29.12	29.29	29.08	29.26
121	AMEX	HEZU	Fri, Mar 13, 2015	28.76	29.03	28.70	29.01
120	AMEX	HEZU	Thu, Mar 12, 2015	28.69	28.85	28.69	28.85
119	AMEX	HEZU	Wed, Mar 11, 2015	28.64	28.85	28.52	28.80
118	AMEX	HEZU	Tue, Mar 10, 2015	28.24	28.33	28.10	28.21
117	AMEX	HEZU	Mon, Mar 9, 2015	28.47	28.52	28.38	28.49
116	AMEX	HEZU	Fri, Mar 6, 2015	28.56	28.58	28.36	28.40
115	AMEX	HEZU	Thu, Mar 5, 2015	28.46	28.49	28.36	28.44
114	AMEX	HEZU	Wed, Mar 4, 2015	28.21	28.22	27.87	28.20
113	AMEX	HEZU	Tue, Mar 3, 2015	28.29	28.29	27.93	28.07
112	AMEX	HEZU	Mon, Mar 2, 2015	28.27	28.36	28.17	28.35
111	AMEX	HEZU	Fri, Feb 27, 2015	28.17	28.31	28.08	28.25
110	AMEX	HEZU	Thu, Feb 26, 2015	28.03	28.14	28.01	28.12
109	AMEX	HEZU	Wed, Feb 25, 2015	27.97	27.97	27.81	27.89
108	AMEX	HEZU	Tue, Feb 24, 2015	27.83	28.02	27.80	28.01
107	AMEX	HEZU	Mon, Feb 23, 2015	27.80	27.81	27.69	27.77
106	AMEX	HEZU	Fri, Feb 20, 2015	27.40	27.91	27.34	27.84
105	AMEX	HEZU	Thu, Feb 19, 2015	27.50	27.55	27.39	27.45
104	AMEX	HEZU	Wed, Feb 18, 2015	27.37	27.45	27.31	27.39
103	AMEX	HEZU	Tue, Feb 17, 2015	27.45	27.45	26.96	27.27
102	AMEX	HEZU	Fri, Feb 13, 2015	27.48	29.35	27.00	27.28
101	AMEX	HEZU	Thu, Feb 12, 2015	27.06	27.18	26.98	27.18
100	AMEX	HEZU	Wed, Feb 11, 2015	26.70	26.76	26.56	26.73
99	AMEX	HEZU	Tue, Feb 10, 2015	26.76	26.81	26.54	26.75
98	AMEX	HEZU	Mon, Feb 9, 2015	26.31	26.46	26.28	26.39
97	AMEX	HEZU	Fri, Feb 6, 2015	26.75	26.84	26.56	26.56
96	AMEX	HEZU	Thu, Feb 5, 2015	26.77	26.88	26.71	26.86
95	AMEX	HEZU	Wed, Feb 4, 2015	26.80	26.87	26.60	26.61
94	AMEX	HEZU	Tue, Feb 3, 2015	26.83	26.96	26.76	26.95
93	AMEX	HEZU	Mon, Feb 2, 2015	26.45	26.63	26.24	26.62
92	AMEX	HEZU	Fri, Jan 30, 2015	26.60	26.60	26.30	26.36
91	AMEX	HEZU	Thu, Jan 29, 2015	26.48	26.76	26.40	26.73
90	AMEX	HEZU	Wed, Jan 28, 2015	26.61	26.61	26.14	26.18
89	AMEX	HEZU	Tue, Jan 27, 2015	26.60	26.70	26.41	26.57
88	AMEX	HEZU	Mon, Jan 26, 2015	26.74	26.88	26.59	26.86
87	AMEX	HEZU	Fri, Jan 23, 2015	26.59	26.63	26.43	26.49
86	AMEX	HEZU	Thu, Jan 22, 2015	25.94	26.44	25.82	26.35
85	AMEX	HEZU	Wed, Jan 21, 2015	25.41	25.82	25.40	25.82
84	AMEX	HEZU	Tue, Jan 20, 2015	25.64	25.68	25.50	25.65
83	AMEX	HEZU	Fri, Jan 16, 2015	25.08	25.46	25.06	25.43
82	AMEX	HEZU	Thu, Jan 15, 2015	24.86	25.36	24.78	24.83
81	AMEX	HEZU	Wed, Jan 14, 2015	24.57	24.74	24.40	24.58
80	AMEX	HEZU	Tue, Jan 13, 2015	24.80	24.80	24.34	24.55
79	AMEX	HEZU	Mon, Jan 12, 2015	24.45	24.45	24.17	24.29
78	AMEX	HEZU	Fri, Jan 9, 2015	24.66	24.66	24.03	24.22
77	AMEX	HEZU	Thu, Jan 8, 2015	24.40	24.68	24.40	24.54
76	AMEX	HEZU	Wed, Jan 7, 2015	24.07	24.17	23.90	24.13
75	AMEX	HEZU	Tue, Jan 6, 2015	24.11	24.16	23.71	23.80
74	AMEX	HEZU	Mon, Jan 5, 2015	24.33	24.33	23.90	23.97
73	AMEX	HEZU	Fri, Jan 2, 2015	24.83	24.88	24.61	24.76
72	AMEX	HEZU	Wed, Dec 31, 2014	24.83	24.85	24.61	24.61
71	AMEX	HEZU	Tue, Dec 30, 2014	24.88	24.88	24.66	24.67
70	AMEX	HEZU	Mon, Dec 29, 2014	24.89	25.06	24.89	25.04
69	AMEX	HEZU	Fri, Dec 26, 2014	25.26	25.27	25.21	25.21
68	AMEX	HEZU	Wed, Dec 24, 2014	25.33	25.48	25.33	25.47
67	AMEX	HEZU	Tue, Dec 23, 2014	25.29	25.40	25.22	25.31
66	AMEX	HEZU	Mon, Dec 22, 2014	25.18	25.18	24.98	25.16
65	AMEX	HEZU	Fri, Dec 19, 2014	25.99	25.99	24.76	25.13
64	AMEX	HEZU	Thu, Dec 18, 2014	24.88	25.12	24.84	25.12
63	AMEX	HEZU	Wed, Dec 17, 2014	24.16	24.50	24.06	24.46
62	AMEX	HEZU	Tue, Dec 16, 2014	23.63	24.25	23.63	23.84
61	AMEX	HEZU	Mon, Dec 15, 2014	24.42	24.45	23.61	24.01
60	AMEX	HEZU	Fri, Dec 12, 2014	24.73	24.85	24.17	24.17
59	AMEX	HEZU	Thu, Dec 11, 2014	25.06	25.09	24.83	24.85
58	AMEX	HEZU	Wed, Dec 10, 2014	25.27	25.27	24.81	24.81
57	AMEX	HEZU	Tue, Dec 9, 2014	25.12	25.28	25.05	25.28
56	AMEX	HEZU	Mon, Dec 8, 2014	25.77	25.83	25.53	25.61
55	AMEX	HEZU	Fri, Dec 5, 2014	25.72	25.88	25.72	25.83
54	AMEX	HEZU	Thu, Dec 4, 2014	25.37	25.59	25.27	25.51
53	AMEX	HEZU	Wed, Dec 3, 2014	25.72	25.74	25.64	25.74
52	AMEX	HEZU	Tue, Dec 2, 2014	25.66	25.66	25.50	25.62
51	AMEX	HEZU	Mon, Dec 1, 2014	25.58	25.58	25.50	25.50
50	AMEX	HEZU	Fri, Nov 28, 2014	25.55	25.65	25.53	25.65
49	AMEX	HEZU	Wed, Nov 26, 2014	25.50	25.51	25.41	25.47
48	AMEX	HEZU	Tue, Nov 25, 2014	25.56	25.57	25.40	25.50
47	AMEX	HEZU	Mon, Nov 24, 2014	25.45	25.47	25.29	25.41
46	AMEX	HEZU	Fri, Nov 21, 2014	25.21	25.21	25.06	25.15
45	AMEX	HEZU	Thu, Nov 20, 2014	24.38	24.54	24.36	24.49
44	AMEX	HEZU	Wed, Nov 19, 2014	24.68	24.68	24.65	24.65
43	AMEX	HEZU	Tue, Nov 18, 2014	24.71	24.72	24.71	24.72
42	AMEX	HEZU	Mon, Nov 17, 2014	24.21	24.39	24.21	24.36
41	AMEX	HEZU	Fri, Nov 14, 2014	24.20	24.20	24.20	24.20
40	AMEX	HEZU	Thu, Nov 13, 2014	24.06	24.18	24.03	24.18
39	AMEX	HEZU	Wed, Nov 12, 2014	24.16	24.49	24.06	24.15
38	AMEX	HEZU	Mon, Nov 10, 2014	24.31	24.31	24.30	24.30
37	AMEX	HEZU	Fri, Nov 7, 2014	24.15	24.16	24.15	24.16
36	AMEX	HEZU	Mon, Nov 3, 2014	24.29	24.30	24.25	24.25
35	AMEX	HEZU	Fri, Oct 31, 2014	24.40	24.50	24.40	24.50
34	AMEX	HEZU	Thu, Oct 30, 2014	23.71	23.99	23.71	23.99
33	AMEX	HEZU	Wed, Oct 29, 2014	24.00	24.00	23.86	23.86
32	AMEX	HEZU	Tue, Oct 28, 2014	23.92	23.92	23.92	23.92
31	AMEX	HEZU	Fri, Oct 24, 2014	23.79	23.91	23.75	23.91
30	AMEX	HEZU	Thu, Oct 23, 2014	23.76	23.92	23.74	23.79
29	AMEX	HEZU	Wed, Oct 22, 2014	23.63	23.63	23.63	23.63
28	AMEX	HEZU	Fri, Oct 17, 2014	23.11	23.11	23.11	23.11
27	AMEX	HEZU	Thu, Oct 16, 2014	22.45	22.45	22.45	22.45
26	AMEX	HEZU	Tue, Oct 14, 2014	23.39	23.41	23.37	23.37
25	AMEX	HEZU	Mon, Oct 13, 2014	23.31	23.31	23.29	23.29
24	AMEX	HEZU	Fri, Oct 10, 2014	23.44	23.53	23.44	23.52
23	AMEX	HEZU	Thu, Oct 9, 2014	23.58	23.58	23.52	23.52
22	AMEX	HEZU	Tue, Oct 7, 2014	24.18	24.18	24.02	24.02
21	AMEX	HEZU	Fri, Oct 3, 2014	24.47	24.47	24.45	24.47
20	AMEX	HEZU	Thu, Oct 2, 2014	24.14	24.24	24.13	24.23
19	AMEX	HEZU	Wed, Oct 1, 2014	24.87	24.87	24.75	24.75
18	AMEX	HEZU	Tue, Sep 30, 2014	25.07	25.07	25.06	25.06
17	AMEX	HEZU	Mon, Sep 29, 2014	24.75	24.92	24.75	24.88
16	AMEX	HEZU	Fri, Sep 26, 2014	25.09	25.18	25.09	25.18
15	AMEX	HEZU	Thu, Sep 25, 2014	25.10	25.10	24.85	24.85
14	AMEX	HEZU	Wed, Sep 24, 2014	25.10	25.25	25.10	25.21
13	AMEX	HEZU	Tue, Sep 23, 2014	25.13	25.13	25.02	25.02
12	AMEX	HEZU	Mon, Sep 22, 2014	25.56	25.56	25.36	25.37
11	AMEX	HEZU	Fri, Sep 19, 2014	25.56	25.56	25.46	25.46
10	AMEX	HEZU	Thu, Sep 18, 2014	25.53	25.53	25.46	25.46
9	AMEX	HEZU	Tue, Sep 16, 2014	25.10	25.22	25.10	25.18
8	AMEX	HEZU	Mon, Sep 15, 2014	25.20	25.20	25.20	25.20
7	AMEX	HEZU	Thu, Sep 11, 2014	25.32	25.35	25.25	25.30
6	AMEX	HEZU	Wed, Sep 10, 2014	25.34	25.45	25.34	25.45
5	AMEX	HEZU	Tue, Sep 9, 2014	25.43	25.43	25.39	25.39
4	AMEX	HEZU	Mon, Sep 8, 2014	25.51	25.51	25.51	25.51
3	AMEX	HEZU	Fri, Sep 5, 2014	25.57	25.66	25.56	25.66
2	AMEX	HEZU	Thu, Sep 4, 2014	25.51	25.63	25.51	25.56
1	AMEX	HEZU	Fri, Aug 22, 2014	24.42	24.42	24.42	24.42
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Currency Hedged MSCI Eurozone ETF AMEX:HEZU 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