Hartford Total Return Bond ETF AMEX:HTRB Historical Prices

Below are the 1521 trading days of historical prices for HTRB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1521	AMEX	HTRB	Wed, Mar 6, 2024	33.77	33.83	33.75	33.80
1520	AMEX	HTRB	Tue, Mar 5, 2024	33.70	33.71	33.66	33.71
1519	AMEX	HTRB	Mon, Mar 4, 2024	33.54	33.58	33.53	33.58
1518	AMEX	HTRB	Fri, Mar 1, 2024	33.49	33.61	33.41	33.58
1517	AMEX	HTRB	Thu, Feb 29, 2024	33.50	33.54	33.47	33.52
1516	AMEX	HTRB	Wed, Feb 28, 2024	33.37	33.45	33.36	33.45
1515	AMEX	HTRB	Tue, Feb 27, 2024	33.42	33.42	33.35	33.37
1514	AMEX	HTRB	Mon, Feb 26, 2024	33.62	33.62	33.50	33.45
1513	AMEX	HTRB	Fri, Feb 23, 2024	33.51	33.61	33.48	33.60
1512	AMEX	HTRB	Thu, Feb 22, 2024	33.50	33.50	33.42	33.45
1511	AMEX	HTRB	Wed, Feb 21, 2024	33.56	33.56	33.43	33.47
1510	AMEX	HTRB	Tue, Feb 20, 2024	33.55	33.59	33.49	33.52
1509	AMEX	HTRB	Fri, Feb 16, 2024	33.46	33.49	33.43	33.49
1508	AMEX	HTRB	Thu, Feb 15, 2024	33.60	33.60	33.52	33.59
1507	AMEX	HTRB	Wed, Feb 14, 2024	33.40	33.49	33.35	33.48
1506	AMEX	HTRB	Tue, Feb 13, 2024	33.51	33.51	33.36	33.41
1505	AMEX	HTRB	Mon, Feb 12, 2024	33.63	33.69	33.59	33.64
1504	AMEX	HTRB	Fri, Feb 9, 2024	33.63	33.63	33.57	33.59
1503	AMEX	HTRB	Thu, Feb 8, 2024	33.68	33.68	33.61	33.65
1502	AMEX	HTRB	Wed, Feb 7, 2024	33.75	33.78	33.70	33.73
1501	AMEX	HTRB	Tue, Feb 6, 2024	33.64	33.78	33.63	33.76
1500	AMEX	HTRB	Mon, Feb 5, 2024	33.69	33.69	33.59	33.62
1499	AMEX	HTRB	Fri, Feb 2, 2024	33.92	33.92	33.78	33.84
1498	AMEX	HTRB	Thu, Feb 1, 2024	34.08	34.18	34.03	34.14
1497	AMEX	HTRB	Wed, Jan 31, 2024	33.89	33.98	33.88	33.90
1496	AMEX	HTRB	Tue, Jan 30, 2024	33.79	33.79	33.67	33.78
1495	AMEX	HTRB	Mon, Jan 29, 2024	33.75	33.75	33.65	33.73
1494	AMEX	HTRB	Fri, Jan 26, 2024	33.75	33.75	33.68	33.60
1493	AMEX	HTRB	Thu, Jan 25, 2024	33.70	33.77	33.66	33.72
1492	AMEX	HTRB	Wed, Jan 24, 2024	33.74	33.75	33.59	33.60
1491	AMEX	HTRB	Tue, Jan 23, 2024	33.67	33.67	33.60	33.64
1490	AMEX	HTRB	Mon, Jan 22, 2024	33.72	33.75	33.69	33.70
1489	AMEX	HTRB	Fri, Jan 19, 2024	33.63	33.65	33.55	33.65
1488	AMEX	HTRB	Thu, Jan 18, 2024	33.68	33.68	33.60	33.64
1487	AMEX	HTRB	Wed, Jan 17, 2024	33.71	33.71	33.62	33.65
1486	AMEX	HTRB	Tue, Jan 16, 2024	33.89	33.91	33.73	33.78
1485	AMEX	HTRB	Fri, Jan 12, 2024	33.98	34.05	33.96	33.98
1484	AMEX	HTRB	Thu, Jan 11, 2024	33.79	33.93	33.77	33.93
1483	AMEX	HTRB	Wed, Jan 10, 2024	33.85	33.85	33.75	33.76
1482	AMEX	HTRB	Tue, Jan 9, 2024	33.76	33.82	33.72	33.77
1481	AMEX	HTRB	Mon, Jan 8, 2024	33.68	33.86	33.66	33.80
1480	AMEX	HTRB	Fri, Jan 5, 2024	33.59	33.81	33.58	33.65
1479	AMEX	HTRB	Thu, Jan 4, 2024	33.74	33.77	33.69	33.73
1478	AMEX	HTRB	Wed, Jan 3, 2024	33.72	33.90	33.68	33.88
1477	AMEX	HTRB	Tue, Jan 2, 2024	33.91	33.92	33.84	33.88
1476	AMEX	HTRB	Fri, Dec 29, 2023	33.99	34.07	33.98	34.03
1475	AMEX	HTRB	Thu, Dec 28, 2023	34.15	34.15	34.03	34.08
1474	AMEX	HTRB	Wed, Dec 27, 2023	34.22	34.37	34.20	34.21
1473	AMEX	HTRB	Tue, Dec 26, 2023	34.12	34.15	34.07	34.13
1472	AMEX	HTRB	Fri, Dec 22, 2023	34.14	34.14	34.03	34.07
1471	AMEX	HTRB	Thu, Dec 21, 2023	34.16	34.17	34.03	34.07
1470	AMEX	HTRB	Wed, Dec 20, 2023	34.06	34.14	34.00	34.10
1469	AMEX	HTRB	Tue, Dec 19, 2023	33.99	34.04	33.95	34.00
1468	AMEX	HTRB	Mon, Dec 18, 2023	33.93	33.93	33.86	33.91
1467	AMEX	HTRB	Fri, Dec 15, 2023	34.03	34.08	33.97	34.02
1466	AMEX	HTRB	Thu, Dec 14, 2023	34.00	34.14	33.96	34.05
1465	AMEX	HTRB	Wed, Dec 13, 2023	33.43	33.83	33.36	33.83
1464	AMEX	HTRB	Tue, Dec 12, 2023	33.22	33.32	33.18	33.32
1463	AMEX	HTRB	Mon, Dec 11, 2023	33.15	33.23	33.10	33.23
1462	AMEX	HTRB	Fri, Dec 8, 2023	33.26	33.26	33.14	33.22
1461	AMEX	HTRB	Thu, Dec 7, 2023	33.36	33.44	33.29	33.37
1460	AMEX	HTRB	Wed, Dec 6, 2023	33.39	33.44	33.32	33.39
1459	AMEX	HTRB	Tue, Dec 5, 2023	33.26	33.32	33.20	33.31
1458	AMEX	HTRB	Mon, Dec 4, 2023	33.13	33.16	33.04	33.09
1457	AMEX	HTRB	Fri, Dec 1, 2023	32.94	33.26	32.89	33.21
1456	AMEX	HTRB	Thu, Nov 30, 2023	32.99	33.01	32.83	32.87
1455	AMEX	HTRB	Wed, Nov 29, 2023	32.96	33.05	32.95	33.04
1454	AMEX	HTRB	Tue, Nov 28, 2023	32.69	32.85	32.65	32.83
1453	AMEX	HTRB	Mon, Nov 27, 2023	32.70	32.83	32.68	32.71
1452	AMEX	HTRB	Fri, Nov 24, 2023	32.62	32.63	32.58	32.60
1451	AMEX	HTRB	Wed, Nov 22, 2023	32.79	32.82	32.68	32.74
1450	AMEX	HTRB	Tue, Nov 21, 2023	32.72	32.77	32.65	32.73
1449	AMEX	HTRB	Mon, Nov 20, 2023	32.60	32.72	32.56	32.70
1448	AMEX	HTRB	Fri, Nov 17, 2023	32.69	32.70	32.55	32.63
1447	AMEX	HTRB	Thu, Nov 16, 2023	32.51	32.63	32.48	32.58
1446	AMEX	HTRB	Wed, Nov 15, 2023	32.39	32.48	32.24	32.37
1445	AMEX	HTRB	Tue, Nov 14, 2023	32.54	32.60	32.47	32.58
1444	AMEX	HTRB	Mon, Nov 13, 2023	32.10	32.17	31.94	32.14
1443	AMEX	HTRB	Fri, Nov 10, 2023	32.24	32.26	32.09	32.19
1442	AMEX	HTRB	Thu, Nov 9, 2023	32.37	32.37	32.03	32.06
1441	AMEX	HTRB	Wed, Nov 8, 2023	32.33	32.41	32.26	32.36
1440	AMEX	HTRB	Tue, Nov 7, 2023	32.14	32.26	32.11	32.22
1439	AMEX	HTRB	Mon, Nov 6, 2023	32.19	32.19	32.03	32.10
1438	AMEX	HTRB	Fri, Nov 3, 2023	32.34	32.38	32.18	32.24
1437	AMEX	HTRB	Thu, Nov 2, 2023	31.95	32.02	31.88	31.95
1436	AMEX	HTRB	Wed, Nov 1, 2023	31.51	31.77	31.51	31.77
1435	AMEX	HTRB	Tue, Oct 31, 2023	31.46	31.50	31.37	31.46
1434	AMEX	HTRB	Mon, Oct 30, 2023	31.33	31.47	31.33	31.39
1433	AMEX	HTRB	Fri, Oct 27, 2023	31.48	31.54	31.32	31.54
1432	AMEX	HTRB	Thu, Oct 26, 2023	31.38	31.61	31.35	31.46
1431	AMEX	HTRB	Wed, Oct 25, 2023	31.47	31.47	31.27	31.32
1430	AMEX	HTRB	Tue, Oct 24, 2023	31.46	31.57	31.40	31.57
1429	AMEX	HTRB	Mon, Oct 23, 2023	31.21	31.50	31.16	31.43
1428	AMEX	HTRB	Fri, Oct 20, 2023	31.29	31.39	31.26	31.30
1427	AMEX	HTRB	Thu, Oct 19, 2023	31.36	31.37	31.18	31.25
1426	AMEX	HTRB	Wed, Oct 18, 2023	31.47	31.50	31.32	31.38
1425	AMEX	HTRB	Tue, Oct 17, 2023	31.61	31.61	31.46	31.51
1424	AMEX	HTRB	Mon, Oct 16, 2023	31.84	31.84	31.72	31.78
1423	AMEX	HTRB	Fri, Oct 13, 2023	31.94	31.98	31.86	31.90
1422	AMEX	HTRB	Thu, Oct 12, 2023	32.03	32.03	31.71	31.73
1421	AMEX	HTRB	Wed, Oct 11, 2023	32.11	32.11	31.96	32.11
1420	AMEX	HTRB	Tue, Oct 10, 2023	31.91	31.97	31.82	31.93
1419	AMEX	HTRB	Mon, Oct 9, 2023	31.82	31.95	31.62	31.92
1418	AMEX	HTRB	Fri, Oct 6, 2023	31.62	31.73	31.53	31.69
1417	AMEX	HTRB	Thu, Oct 5, 2023	31.78	31.79	31.68	31.72
1416	AMEX	HTRB	Wed, Oct 4, 2023	31.69	31.73	31.54	31.73
1415	AMEX	HTRB	Tue, Oct 3, 2023	31.77	31.77	31.51	31.54
1414	AMEX	HTRB	Mon, Oct 2, 2023	31.98	31.98	31.80	31.82
1413	AMEX	HTRB	Fri, Sep 29, 2023	32.23	32.25	32.05	32.09
1412	AMEX	HTRB	Thu, Sep 28, 2023	31.98	32.09	31.88	32.09
1411	AMEX	HTRB	Wed, Sep 27, 2023	32.31	32.31	32.03	32.00
1410	AMEX	HTRB	Tue, Sep 26, 2023	32.35	32.35	32.20	32.21
1409	AMEX	HTRB	Mon, Sep 25, 2023	32.45	32.45	32.26	32.29
1408	AMEX	HTRB	Fri, Sep 22, 2023	32.47	32.55	32.43	32.54
1407	AMEX	HTRB	Thu, Sep 21, 2023	32.46	32.61	32.38	32.40
1406	AMEX	HTRB	Wed, Sep 20, 2023	32.75	32.79	32.62	32.66
1405	AMEX	HTRB	Tue, Sep 19, 2023	32.72	32.76	32.65	32.66
1404	AMEX	HTRB	Mon, Sep 18, 2023	32.66	32.79	32.66	32.78
1403	AMEX	HTRB	Fri, Sep 15, 2023	32.73	32.79	32.69	32.69
1402	AMEX	HTRB	Thu, Sep 14, 2023	32.91	32.91	32.76	32.82
1401	AMEX	HTRB	Wed, Sep 13, 2023	32.72	32.86	32.72	32.79
1400	AMEX	HTRB	Tue, Sep 12, 2023	32.80	32.80	32.70	32.77
1399	AMEX	HTRB	Mon, Sep 11, 2023	32.68	32.80	32.68	32.72
1398	AMEX	HTRB	Fri, Sep 8, 2023	32.82	32.86	32.72	32.77
1397	AMEX	HTRB	Thu, Sep 7, 2023	32.70	32.75	32.63	32.75
1396	AMEX	HTRB	Wed, Sep 6, 2023	32.78	32.78	32.59	32.63
1395	AMEX	HTRB	Tue, Sep 5, 2023	32.82	32.82	32.70	32.71
1394	AMEX	HTRB	Fri, Sep 1, 2023	33.05	33.05	32.85	32.87
1393	AMEX	HTRB	Thu, Aug 31, 2023	33.01	33.08	32.98	32.99
1392	AMEX	HTRB	Wed, Aug 30, 2023	32.99	32.99	32.92	32.96
1391	AMEX	HTRB	Tue, Aug 29, 2023	32.88	33.09	32.81	32.91
1390	AMEX	HTRB	Mon, Aug 28, 2023	32.87	32.89	32.75	32.89
1389	AMEX	HTRB	Fri, Aug 25, 2023	32.75	32.80	32.69	32.79
1388	AMEX	HTRB	Thu, Aug 24, 2023	32.90	32.90	32.73	32.76
1387	AMEX	HTRB	Wed, Aug 23, 2023	32.74	32.91	32.74	32.88
1386	AMEX	HTRB	Tue, Aug 22, 2023	32.60	32.64	32.54	32.58
1385	AMEX	HTRB	Mon, Aug 21, 2023	32.61	32.63	32.51	32.60
1384	AMEX	HTRB	Fri, Aug 18, 2023	32.72	32.77	32.66	32.74
1383	AMEX	HTRB	Thu, Aug 17, 2023	32.71	32.72	32.61	32.69
1382	AMEX	HTRB	Wed, Aug 16, 2023	32.80	32.92	32.70	32.71
1381	AMEX	HTRB	Tue, Aug 15, 2023	32.88	32.93	32.78	32.81
1380	AMEX	HTRB	Mon, Aug 14, 2023	32.90	33.03	32.83	32.90
1379	AMEX	HTRB	Fri, Aug 11, 2023	33.01	33.04	32.92	32.94
1378	AMEX	HTRB	Thu, Aug 10, 2023	33.27	33.31	33.04	33.08
1377	AMEX	HTRB	Wed, Aug 9, 2023	33.27	33.27	33.15	33.22
1376	AMEX	HTRB	Tue, Aug 8, 2023	33.22	33.27	33.16	33.20
1375	AMEX	HTRB	Mon, Aug 7, 2023	33.11	33.16	33.08	33.08
1374	AMEX	HTRB	Fri, Aug 4, 2023	32.96	33.15	32.96	33.13
1373	AMEX	HTRB	Thu, Aug 3, 2023	32.85	32.92	32.81	32.86
1372	AMEX	HTRB	Wed, Aug 2, 2023	33.10	33.10	32.96	32.99
1371	AMEX	HTRB	Tue, Aug 1, 2023	33.30	33.30	33.10	33.19
1370	AMEX	HTRB	Mon, Jul 31, 2023	33.34	33.41	33.26	33.34
1369	AMEX	HTRB	Fri, Jul 28, 2023	33.27	33.35	33.21	33.35
1368	AMEX	HTRB	Thu, Jul 27, 2023	33.54	33.54	33.24	33.17
1367	AMEX	HTRB	Wed, Jul 26, 2023	33.52	33.56	33.46	33.52
1366	AMEX	HTRB	Tue, Jul 25, 2023	33.49	33.54	33.40	33.46
1365	AMEX	HTRB	Mon, Jul 24, 2023	33.58	33.60	33.50	33.55
1364	AMEX	HTRB	Fri, Jul 21, 2023	33.62	33.62	33.53	33.56
1363	AMEX	HTRB	Thu, Jul 20, 2023	33.58	33.61	33.45	33.58
1362	AMEX	HTRB	Wed, Jul 19, 2023	33.67	33.76	33.64	33.76
1361	AMEX	HTRB	Tue, Jul 18, 2023	33.67	33.71	33.59	33.68
1360	AMEX	HTRB	Mon, Jul 17, 2023	33.60	33.63	33.50	33.59
1359	AMEX	HTRB	Fri, Jul 14, 2023	33.68	33.68	33.56	33.56
1358	AMEX	HTRB	Thu, Jul 13, 2023	33.62	33.78	33.58	33.72
1357	AMEX	HTRB	Wed, Jul 12, 2023	33.36	33.51	33.32	33.44
1356	AMEX	HTRB	Tue, Jul 11, 2023	33.19	33.22	33.06	33.17
1355	AMEX	HTRB	Mon, Jul 10, 2023	33.05	33.15	32.96	33.11
1354	AMEX	HTRB	Fri, Jul 7, 2023	33.08	33.33	32.96	32.98
1353	AMEX	HTRB	Thu, Jul 6, 2023	33.10	33.10	32.82	32.99
1352	AMEX	HTRB	Wed, Jul 5, 2023	33.38	33.39	33.19	33.24
1351	AMEX	HTRB	Mon, Jul 3, 2023	33.48	33.55	33.37	33.37
1350	AMEX	HTRB	Fri, Jun 30, 2023	33.37	33.45	33.32	33.43
1349	AMEX	HTRB	Thu, Jun 29, 2023	33.37	33.40	33.28	33.34
1348	AMEX	HTRB	Wed, Jun 28, 2023	33.67	33.76	33.64	33.58
1347	AMEX	HTRB	Tue, Jun 27, 2023	33.71	33.77	33.58	33.63
1346	AMEX	HTRB	Mon, Jun 26, 2023	33.69	33.77	33.66	33.69
1345	AMEX	HTRB	Fri, Jun 23, 2023	33.73	33.73	33.58	33.64
1344	AMEX	HTRB	Thu, Jun 22, 2023	33.66	33.67	33.54	33.59
1343	AMEX	HTRB	Wed, Jun 21, 2023	33.68	33.73	33.54	33.65
1342	AMEX	HTRB	Tue, Jun 20, 2023	33.66	33.77	33.66	33.70
1341	AMEX	HTRB	Fri, Jun 16, 2023	33.68	33.68	33.53	33.64
1340	AMEX	HTRB	Thu, Jun 15, 2023	33.66	33.72	33.62	33.72
1339	AMEX	HTRB	Wed, Jun 14, 2023	33.57	33.57	33.32	33.51
1338	AMEX	HTRB	Tue, Jun 13, 2023	33.84	33.84	33.37	33.45
1337	AMEX	HTRB	Mon, Jun 12, 2023	33.59	33.66	33.46	33.59
1336	AMEX	HTRB	Fri, Jun 9, 2023	33.52	33.59	33.45	33.56
1335	AMEX	HTRB	Thu, Jun 8, 2023	33.49	33.63	33.48	33.62
1334	AMEX	HTRB	Wed, Jun 7, 2023	33.63	33.63	33.39	33.41
1333	AMEX	HTRB	Tue, Jun 6, 2023	33.59	33.61	33.49	33.59
1332	AMEX	HTRB	Mon, Jun 5, 2023	33.54	33.65	33.52	33.57
1331	AMEX	HTRB	Fri, Jun 2, 2023	33.74	33.74	33.53	33.57
1330	AMEX	HTRB	Thu, Jun 1, 2023	33.70	33.78	33.66	33.72
1329	AMEX	HTRB	Wed, May 31, 2023	33.54	33.66	33.46	33.62
1328	AMEX	HTRB	Tue, May 30, 2023	33.38	33.49	33.34	33.48
1327	AMEX	HTRB	Fri, May 26, 2023	33.19	33.27	33.11	33.25
1326	AMEX	HTRB	Thu, May 25, 2023	33.45	33.46	33.30	33.25
1325	AMEX	HTRB	Wed, May 24, 2023	33.65	33.65	33.44	33.49
1324	AMEX	HTRB	Tue, May 23, 2023	33.50	33.64	33.50	33.59
1323	AMEX	HTRB	Mon, May 22, 2023	33.61	33.67	33.53	33.53
1322	AMEX	HTRB	Fri, May 19, 2023	33.62	33.70	33.50	33.58
1321	AMEX	HTRB	Thu, May 18, 2023	33.75	33.75	33.64	33.65
1320	AMEX	HTRB	Wed, May 17, 2023	33.90	33.91	33.77	33.84
1319	AMEX	HTRB	Tue, May 16, 2023	33.96	33.96	33.78	33.84
1318	AMEX	HTRB	Mon, May 15, 2023	33.98	34.01	33.94	33.95
1317	AMEX	HTRB	Fri, May 12, 2023	34.12	34.22	34.02	34.05
1316	AMEX	HTRB	Thu, May 11, 2023	34.30	34.33	34.17	34.18
1315	AMEX	HTRB	Wed, May 10, 2023	34.05	34.14	34.01	34.08
1314	AMEX	HTRB	Tue, May 9, 2023	33.93	33.99	33.87	33.92
1313	AMEX	HTRB	Mon, May 8, 2023	34.00	34.03	33.93	33.93
1312	AMEX	HTRB	Fri, May 5, 2023	34.22	34.22	34.03	34.10
1311	AMEX	HTRB	Thu, May 4, 2023	34.18	34.33	34.16	34.22
1310	AMEX	HTRB	Wed, May 3, 2023	34.16	34.25	34.10	34.25
1309	AMEX	HTRB	Tue, May 2, 2023	33.84	34.10	33.79	34.05
1308	AMEX	HTRB	Mon, May 1, 2023	34.00	34.02	33.71	33.72
1307	AMEX	HTRB	Fri, Apr 28, 2023	34.02	34.12	33.99	34.12
1306	AMEX	HTRB	Thu, Apr 27, 2023	34.00	34.00	33.87	33.89
1305	AMEX	HTRB	Wed, Apr 26, 2023	34.29	34.33	34.14	34.08
1304	AMEX	HTRB	Tue, Apr 25, 2023	34.24	34.31	34.17	34.25
1303	AMEX	HTRB	Mon, Apr 24, 2023	33.92	34.09	33.92	34.04
1302	AMEX	HTRB	Fri, Apr 21, 2023	33.95	34.03	33.89	33.89
1301	AMEX	HTRB	Thu, Apr 20, 2023	33.92	34.00	33.90	33.94
1300	AMEX	HTRB	Wed, Apr 19, 2023	33.83	33.84	33.73	33.83
1299	AMEX	HTRB	Tue, Apr 18, 2023	33.87	33.94	33.81	33.84
1298	AMEX	HTRB	Mon, Apr 17, 2023	34.03	34.03	33.80	33.87
1297	AMEX	HTRB	Fri, Apr 14, 2023	34.19	34.20	34.03	34.06
1296	AMEX	HTRB	Thu, Apr 13, 2023	34.29	34.36	34.18	34.21
1295	AMEX	HTRB	Wed, Apr 12, 2023	34.26	34.33	34.13	34.20
1294	AMEX	HTRB	Tue, Apr 11, 2023	34.12	34.15	34.06	34.15
1293	AMEX	HTRB	Mon, Apr 10, 2023	34.25	34.25	34.07	34.16
1292	AMEX	HTRB	Thu, Apr 6, 2023	34.46	34.50	34.40	34.42
1291	AMEX	HTRB	Wed, Apr 5, 2023	34.41	34.54	34.37	34.43
1290	AMEX	HTRB	Tue, Apr 4, 2023	34.05	34.32	34.04	34.27
1289	AMEX	HTRB	Mon, Apr 3, 2023	34.01	34.17	33.96	34.10
1288	AMEX	HTRB	Fri, Mar 31, 2023	33.83	34.03	33.82	34.00
1287	AMEX	HTRB	Thu, Mar 30, 2023	33.70	33.83	33.70	33.76
1286	AMEX	HTRB	Wed, Mar 29, 2023	33.78	33.91	33.75	33.72
1285	AMEX	HTRB	Tue, Mar 28, 2023	33.85	33.89	33.76	33.78
1284	AMEX	HTRB	Mon, Mar 27, 2023	33.96	34.01	33.82	33.83
1283	AMEX	HTRB	Fri, Mar 24, 2023	34.28	34.28	34.13	34.20
1282	AMEX	HTRB	Thu, Mar 23, 2023	34.05	34.20	33.95	34.13
1281	AMEX	HTRB	Wed, Mar 22, 2023	33.73	34.14	33.66	34.06
1280	AMEX	HTRB	Tue, Mar 21, 2023	33.79	33.79	33.63	33.73
1279	AMEX	HTRB	Mon, Mar 20, 2023	33.96	33.97	33.78	33.81
1278	AMEX	HTRB	Fri, Mar 17, 2023	33.89	34.03	33.86	33.94
1277	AMEX	HTRB	Thu, Mar 16, 2023	33.93	33.98	33.63	33.68
1276	AMEX	HTRB	Wed, Mar 15, 2023	33.91	34.05	33.71	33.85
1275	AMEX	HTRB	Tue, Mar 14, 2023	33.63	33.67	33.46	33.55
1274	AMEX	HTRB	Mon, Mar 13, 2023	33.95	34.04	33.70	33.77
1273	AMEX	HTRB	Fri, Mar 10, 2023	33.46	33.65	33.46	33.58
1272	AMEX	HTRB	Thu, Mar 9, 2023	33.12	33.24	33.07	33.20
1271	AMEX	HTRB	Wed, Mar 8, 2023	33.23	33.29	32.98	33.07
1270	AMEX	HTRB	Tue, Mar 7, 2023	33.28	33.31	33.11	33.17
1269	AMEX	HTRB	Mon, Mar 6, 2023	33.39	33.39	33.20	33.22
1268	AMEX	HTRB	Fri, Mar 3, 2023	33.12	33.30	33.09	33.24
1267	AMEX	HTRB	Thu, Mar 2, 2023	32.94	33.04	32.94	33.03
1266	AMEX	HTRB	Wed, Mar 1, 2023	33.24	33.24	33.07	33.09
1265	AMEX	HTRB	Tue, Feb 28, 2023	33.21	33.31	33.20	33.31
1264	AMEX	HTRB	Mon, Feb 27, 2023	33.23	33.33	33.23	33.28
1263	AMEX	HTRB	Fri, Feb 24, 2023	33.33	33.36	33.26	33.22
1262	AMEX	HTRB	Thu, Feb 23, 2023	33.40	33.57	33.40	33.53
1261	AMEX	HTRB	Wed, Feb 22, 2023	33.38	33.48	33.30	33.40
1260	AMEX	HTRB	Tue, Feb 21, 2023	33.41	33.43	33.21	33.26
1259	AMEX	HTRB	Fri, Feb 17, 2023	33.45	33.61	33.45	33.61
1258	AMEX	HTRB	Thu, Feb 16, 2023	33.57	33.65	33.36	33.57
1257	AMEX	HTRB	Wed, Feb 15, 2023	33.67	33.75	33.62	33.65
1256	AMEX	HTRB	Tue, Feb 14, 2023	33.80	33.89	33.67	33.70
1255	AMEX	HTRB	Mon, Feb 13, 2023	33.78	33.88	33.78	33.82
1254	AMEX	HTRB	Fri, Feb 10, 2023	33.90	33.93	33.77	33.77
1253	AMEX	HTRB	Thu, Feb 9, 2023	34.16	34.16	33.90	33.91
1252	AMEX	HTRB	Wed, Feb 8, 2023	34.01	34.08	33.96	34.06
1251	AMEX	HTRB	Tue, Feb 7, 2023	34.03	34.14	33.98	33.98
1250	AMEX	HTRB	Mon, Feb 6, 2023	34.10	34.13	34.03	34.08
1249	AMEX	HTRB	Fri, Feb 3, 2023	34.48	34.48	34.22	34.28
1248	AMEX	HTRB	Thu, Feb 2, 2023	34.65	34.71	34.50	34.56
1247	AMEX	HTRB	Wed, Feb 1, 2023	34.26	34.56	34.13	34.52
1246	AMEX	HTRB	Tue, Jan 31, 2023	34.21	34.22	34.07	34.21
1245	AMEX	HTRB	Mon, Jan 30, 2023	34.11	34.19	34.10	34.13
1244	AMEX	HTRB	Fri, Jan 27, 2023	34.16	34.24	34.10	34.16
1243	AMEX	HTRB	Thu, Jan 26, 2023	34.22	34.37	34.22	34.24
1242	AMEX	HTRB	Wed, Jan 25, 2023	34.31	34.34	34.24	34.24
1241	AMEX	HTRB	Tue, Jan 24, 2023	34.12	34.29	34.05	34.29
1240	AMEX	HTRB	Mon, Jan 23, 2023	34.09	34.18	34.06	34.14
1239	AMEX	HTRB	Fri, Jan 20, 2023	34.24	34.29	34.11	34.19
1238	AMEX	HTRB	Thu, Jan 19, 2023	34.34	34.38	34.25	34.31
1237	AMEX	HTRB	Wed, Jan 18, 2023	34.34	34.41	34.23	34.40
1236	AMEX	HTRB	Tue, Jan 17, 2023	34.03	34.19	34.03	34.06
1235	AMEX	HTRB	Fri, Jan 13, 2023	34.10	34.24	34.07	34.13
1234	AMEX	HTRB	Thu, Jan 12, 2023	34.02	34.20	33.94	34.14
1233	AMEX	HTRB	Wed, Jan 11, 2023	33.75	33.94	33.75	33.87
1232	AMEX	HTRB	Tue, Jan 10, 2023	33.80	33.84	33.63	33.69
1231	AMEX	HTRB	Mon, Jan 9, 2023	33.72	33.90	33.72	33.80
1230	AMEX	HTRB	Fri, Jan 6, 2023	33.46	33.72	33.41	33.68
1229	AMEX	HTRB	Thu, Jan 5, 2023	33.20	33.38	33.17	33.30
1228	AMEX	HTRB	Wed, Jan 4, 2023	33.38	33.44	33.28	33.42
1227	AMEX	HTRB	Tue, Jan 3, 2023	33.28	33.31	33.16	33.20
1226	AMEX	HTRB	Fri, Dec 30, 2022	33.14	33.14	33.00	33.04
1225	AMEX	HTRB	Thu, Dec 29, 2022	33.08	33.20	33.04	33.17
1224	AMEX	HTRB	Wed, Dec 28, 2022	33.16	33.21	33.04	33.04
1223	AMEX	HTRB	Tue, Dec 27, 2022	33.27	33.34	33.14	33.15
1222	AMEX	HTRB	Fri, Dec 23, 2022	33.39	33.54	33.39	33.43
1221	AMEX	HTRB	Thu, Dec 22, 2022	33.43	33.64	33.40	33.46
1220	AMEX	HTRB	Wed, Dec 21, 2022	33.51	33.63	33.47	33.51
1219	AMEX	HTRB	Tue, Dec 20, 2022	33.48	33.51	33.24	33.47
1218	AMEX	HTRB	Mon, Dec 19, 2022	33.86	33.86	33.64	33.71
1217	AMEX	HTRB	Fri, Dec 16, 2022	33.84	33.95	33.76	33.93
1216	AMEX	HTRB	Thu, Dec 15, 2022	33.88	33.97	33.83	33.97
1215	AMEX	HTRB	Wed, Dec 14, 2022	33.86	33.94	33.69	33.91
1214	AMEX	HTRB	Tue, Dec 13, 2022	33.95	33.95	33.69	33.73
1213	AMEX	HTRB	Mon, Dec 12, 2022	33.68	33.71	33.48	33.52
1212	AMEX	HTRB	Fri, Dec 9, 2022	33.72	33.73	33.54	33.56
1211	AMEX	HTRB	Thu, Dec 8, 2022	33.70	33.80	33.58	33.69
1210	AMEX	HTRB	Wed, Dec 7, 2022	33.65	33.86	33.62	33.85
1209	AMEX	HTRB	Tue, Dec 6, 2022	33.43	33.58	33.42	33.58
1208	AMEX	HTRB	Mon, Dec 5, 2022	33.59	33.59	33.33	33.41
1207	AMEX	HTRB	Fri, Dec 2, 2022	33.43	33.71	33.33	33.59
1206	AMEX	HTRB	Thu, Dec 1, 2022	33.26	33.52	33.18	33.52
1205	AMEX	HTRB	Wed, Nov 30, 2022	32.87	33.10	32.80	33.10
1204	AMEX	HTRB	Tue, Nov 29, 2022	32.93	33.07	32.87	32.87
1203	AMEX	HTRB	Mon, Nov 28, 2022	33.18	33.31	33.03	33.03
1202	AMEX	HTRB	Fri, Nov 25, 2022	33.08	33.25	33.08	33.19
1201	AMEX	HTRB	Wed, Nov 23, 2022	32.99	33.17	32.99	33.14
1200	AMEX	HTRB	Tue, Nov 22, 2022	32.89	32.98	32.84	32.96
1199	AMEX	HTRB	Mon, Nov 21, 2022	32.86	32.93	32.78	32.81
1198	AMEX	HTRB	Fri, Nov 18, 2022	32.86	32.92	32.77	32.87
1197	AMEX	HTRB	Thu, Nov 17, 2022	32.90	32.90	32.79	32.83
1196	AMEX	HTRB	Wed, Nov 16, 2022	32.91	33.07	32.88	33.03
1195	AMEX	HTRB	Tue, Nov 15, 2022	32.69	32.89	32.66	32.80
1194	AMEX	HTRB	Mon, Nov 14, 2022	32.61	32.73	32.50	32.66
1193	AMEX	HTRB	Fri, Nov 11, 2022	32.59	32.72	32.50	32.59
1192	AMEX	HTRB	Thu, Nov 10, 2022	32.42	32.53	32.35	32.53
1191	AMEX	HTRB	Wed, Nov 9, 2022	32.02	32.02	31.82	31.93
1190	AMEX	HTRB	Tue, Nov 8, 2022	31.87	32.00	31.85	31.90
1189	AMEX	HTRB	Mon, Nov 7, 2022	31.90	31.96	31.77	31.81
1188	AMEX	HTRB	Fri, Nov 4, 2022	31.92	32.03	31.81	31.85
1187	AMEX	HTRB	Thu, Nov 3, 2022	31.78	32.07	31.77	31.92
1186	AMEX	HTRB	Wed, Nov 2, 2022	32.14	32.30	31.96	32.08
1185	AMEX	HTRB	Tue, Nov 1, 2022	32.23	32.25	32.07	32.10
1184	AMEX	HTRB	Mon, Oct 31, 2022	32.10	32.18	32.05	32.06
1183	AMEX	HTRB	Fri, Oct 28, 2022	32.19	32.26	32.16	32.18
1182	AMEX	HTRB	Thu, Oct 27, 2022	32.07	32.28	32.01	32.23
1181	AMEX	HTRB	Wed, Oct 26, 2022	32.06	32.21	32.06	32.05
1180	AMEX	HTRB	Tue, Oct 25, 2022	31.89	32.05	31.84	32.00
1179	AMEX	HTRB	Mon, Oct 24, 2022	31.68	31.76	31.60	31.74
1178	AMEX	HTRB	Fri, Oct 21, 2022	31.63	31.70	31.56	31.69
1177	AMEX	HTRB	Thu, Oct 20, 2022	31.86	31.90	31.66	31.70
1176	AMEX	HTRB	Wed, Oct 19, 2022	31.91	32.18	31.86	31.94
1175	AMEX	HTRB	Tue, Oct 18, 2022	32.16	32.21	32.04	32.15
1174	AMEX	HTRB	Mon, Oct 17, 2022	32.13	32.22	31.96	32.01
1173	AMEX	HTRB	Fri, Oct 14, 2022	32.23	32.26	31.89	32.09
1172	AMEX	HTRB	Thu, Oct 13, 2022	31.93	32.20	31.93	32.12
1171	AMEX	HTRB	Wed, Oct 12, 2022	32.25	32.43	32.21	32.34
1170	AMEX	HTRB	Tue, Oct 11, 2022	32.36	32.43	32.28	32.31
1169	AMEX	HTRB	Mon, Oct 10, 2022	32.48	32.48	32.29	32.32
1168	AMEX	HTRB	Fri, Oct 7, 2022	32.52	32.59	32.44	32.52
1167	AMEX	HTRB	Thu, Oct 6, 2022	32.77	32.77	32.57	32.72
1166	AMEX	HTRB	Wed, Oct 5, 2022	32.89	32.89	32.69	32.75
1165	AMEX	HTRB	Tue, Oct 4, 2022	32.95	33.02	32.86	32.91
1164	AMEX	HTRB	Mon, Oct 3, 2022	32.74	32.93	32.72	32.83
1163	AMEX	HTRB	Fri, Sep 30, 2022	32.72	32.75	32.44	32.45
1162	AMEX	HTRB	Thu, Sep 29, 2022	32.61	32.74	32.57	32.60
1161	AMEX	HTRB	Wed, Sep 28, 2022	32.58	32.92	32.58	32.81
1160	AMEX	HTRB	Tue, Sep 27, 2022	32.56	32.56	32.36	32.41
1159	AMEX	HTRB	Mon, Sep 26, 2022	33.07	33.07	32.59	32.66
1158	AMEX	HTRB	Fri, Sep 23, 2022	33.23	33.24	32.98	33.10
1157	AMEX	HTRB	Thu, Sep 22, 2022	33.36	33.38	33.18	33.28
1156	AMEX	HTRB	Wed, Sep 21, 2022	33.65	33.68	33.45	33.61
1155	AMEX	HTRB	Tue, Sep 20, 2022	33.42	33.57	33.40	33.51
1154	AMEX	HTRB	Mon, Sep 19, 2022	33.51	33.68	33.51	33.65
1153	AMEX	HTRB	Fri, Sep 16, 2022	33.69	33.78	33.68	33.68
1152	AMEX	HTRB	Thu, Sep 15, 2022	33.85	33.85	33.70	33.77
1151	AMEX	HTRB	Wed, Sep 14, 2022	33.83	33.94	33.79	33.83
1150	AMEX	HTRB	Tue, Sep 13, 2022	33.82	33.88	33.74	33.79
1149	AMEX	HTRB	Mon, Sep 12, 2022	34.08	34.17	33.93	33.95
1148	AMEX	HTRB	Fri, Sep 9, 2022	34.08	34.10	34.00	34.01
1147	AMEX	HTRB	Thu, Sep 8, 2022	34.01	34.08	33.96	33.97
1146	AMEX	HTRB	Wed, Sep 7, 2022	33.99	34.12	33.98	34.09
1145	AMEX	HTRB	Tue, Sep 6, 2022	34.04	34.04	33.89	33.93
1144	AMEX	HTRB	Fri, Sep 2, 2022	34.15	34.27	34.15	34.20
1143	AMEX	HTRB	Thu, Sep 1, 2022	34.13	34.15	34.02	34.15
1142	AMEX	HTRB	Wed, Aug 31, 2022	34.37	34.47	34.31	34.31
1141	AMEX	HTRB	Tue, Aug 30, 2022	34.44	34.52	34.32	34.42
1140	AMEX	HTRB	Mon, Aug 29, 2022	34.64	34.64	34.54	34.48
1139	AMEX	HTRB	Fri, Aug 26, 2022	34.69	34.73	34.61	34.71
1138	AMEX	HTRB	Thu, Aug 25, 2022	34.57	34.69	34.53	34.66
1137	AMEX	HTRB	Wed, Aug 24, 2022	34.55	34.63	34.53	34.59
1136	AMEX	HTRB	Tue, Aug 23, 2022	34.69	34.77	34.66	34.66
1135	AMEX	HTRB	Mon, Aug 22, 2022	34.65	34.74	34.64	34.68
1134	AMEX	HTRB	Fri, Aug 19, 2022	34.83	34.84	34.71	34.72
1133	AMEX	HTRB	Thu, Aug 18, 2022	35.01	35.09	34.96	35.02
1132	AMEX	HTRB	Wed, Aug 17, 2022	34.96	35.05	34.95	35.02
1131	AMEX	HTRB	Tue, Aug 16, 2022	35.09	35.14	35.03	35.06
1130	AMEX	HTRB	Mon, Aug 15, 2022	35.18	35.25	35.10	35.15
1129	AMEX	HTRB	Fri, Aug 12, 2022	35.04	35.18	35.00	35.18
1128	AMEX	HTRB	Thu, Aug 11, 2022	35.30	35.30	34.95	34.99
1127	AMEX	HTRB	Wed, Aug 10, 2022	35.15	35.29	35.09	35.16
1126	AMEX	HTRB	Tue, Aug 9, 2022	35.01	35.13	34.96	35.04
1125	AMEX	HTRB	Mon, Aug 8, 2022	34.96	35.18	34.96	35.16
1124	AMEX	HTRB	Fri, Aug 5, 2022	34.88	34.98	34.84	34.97
1123	AMEX	HTRB	Thu, Aug 4, 2022	35.21	35.25	35.14	35.23
1122	AMEX	HTRB	Wed, Aug 3, 2022	34.98	35.23	34.93	35.22
1121	AMEX	HTRB	Tue, Aug 2, 2022	35.31	35.32	35.04	35.08
1120	AMEX	HTRB	Mon, Aug 1, 2022	35.13	35.40	35.13	35.30
1119	AMEX	HTRB	Fri, Jul 29, 2022	34.96	35.16	34.96	35.05
1118	AMEX	HTRB	Thu, Jul 28, 2022	35.02	35.09	34.99	35.05
1117	AMEX	HTRB	Wed, Jul 27, 2022	34.91	35.00	34.87	34.83
1116	AMEX	HTRB	Tue, Jul 26, 2022	34.95	35.03	34.80	34.83
1115	AMEX	HTRB	Mon, Jul 25, 2022	34.83	34.89	34.81	34.85
1114	AMEX	HTRB	Fri, Jul 22, 2022	34.91	34.99	34.85	34.96
1113	AMEX	HTRB	Thu, Jul 21, 2022	34.55	34.69	34.51	34.65
1112	AMEX	HTRB	Wed, Jul 20, 2022	34.60	34.60	34.40	34.42
1111	AMEX	HTRB	Tue, Jul 19, 2022	34.44	34.47	34.34	34.47
1110	AMEX	HTRB	Mon, Jul 18, 2022	34.35	34.44	34.31	34.39
1109	AMEX	HTRB	Fri, Jul 15, 2022	34.48	34.54	34.31	34.45
1108	AMEX	HTRB	Thu, Jul 14, 2022	34.20	34.39	34.10	34.37
1107	AMEX	HTRB	Wed, Jul 13, 2022	34.21	34.46	34.21	34.46
1106	AMEX	HTRB	Tue, Jul 12, 2022	34.49	34.49	34.32	34.33
1105	AMEX	HTRB	Mon, Jul 11, 2022	34.27	34.39	34.27	34.37
1104	AMEX	HTRB	Fri, Jul 8, 2022	34.18	34.25	34.15	34.16
1103	AMEX	HTRB	Thu, Jul 7, 2022	34.50	34.50	34.25	34.31
1102	AMEX	HTRB	Wed, Jul 6, 2022	34.52	34.58	34.35	34.35
1101	AMEX	HTRB	Tue, Jul 5, 2022	34.50	34.56	34.45	34.47
1100	AMEX	HTRB	Fri, Jul 1, 2022	34.34	34.56	34.34	34.41
1099	AMEX	HTRB	Thu, Jun 30, 2022	34.22	34.28	34.16	34.20
1098	AMEX	HTRB	Wed, Jun 29, 2022	33.99	34.11	33.99	34.11
1097	AMEX	HTRB	Tue, Jun 28, 2022	34.10	34.14	34.05	33.98
1096	AMEX	HTRB	Mon, Jun 27, 2022	34.14	34.21	34.07	34.11
1095	AMEX	HTRB	Fri, Jun 24, 2022	34.25	34.33	34.20	34.23
1094	AMEX	HTRB	Thu, Jun 23, 2022	34.25	34.41	34.22	34.24
1093	AMEX	HTRB	Wed, Jun 22, 2022	34.15	34.26	34.13	34.14
1092	AMEX	HTRB	Tue, Jun 21, 2022	34.02	34.05	33.88	33.90
1091	AMEX	HTRB	Fri, Jun 17, 2022	34.04	34.14	33.90	34.04
1090	AMEX	HTRB	Thu, Jun 16, 2022	33.72	34.00	33.66	34.00
1089	AMEX	HTRB	Wed, Jun 15, 2022	33.88	34.04	33.78	33.96
1088	AMEX	HTRB	Tue, Jun 14, 2022	33.95	33.95	33.63	33.67
1087	AMEX	HTRB	Mon, Jun 13, 2022	34.09	34.23	33.80	33.91
1086	AMEX	HTRB	Fri, Jun 10, 2022	34.79	34.80	34.55	34.57
1085	AMEX	HTRB	Thu, Jun 9, 2022	34.89	34.97	34.86	34.89
1084	AMEX	HTRB	Wed, Jun 8, 2022	35.04	35.05	34.90	34.95
1083	AMEX	HTRB	Tue, Jun 7, 2022	35.01	35.17	35.01	35.10
1082	AMEX	HTRB	Mon, Jun 6, 2022	35.17	35.17	34.97	35.00
1081	AMEX	HTRB	Fri, Jun 3, 2022	35.14	35.26	35.14	35.21
1080	AMEX	HTRB	Thu, Jun 2, 2022	35.29	35.31	35.18	35.25
1079	AMEX	HTRB	Wed, Jun 1, 2022	35.41	35.43	35.17	35.27
1078	AMEX	HTRB	Tue, May 31, 2022	35.29	35.37	35.22	35.30
1077	AMEX	HTRB	Fri, May 27, 2022	35.52	35.60	35.47	35.48
1076	AMEX	HTRB	Thu, May 26, 2022	35.46	35.51	35.39	35.42
1075	AMEX	HTRB	Wed, May 25, 2022	35.39	35.48	35.33	35.42
1074	AMEX	HTRB	Tue, May 24, 2022	35.14	35.39	35.14	35.37
1073	AMEX	HTRB	Mon, May 23, 2022	35.15	35.18	35.03	35.09
1072	AMEX	HTRB	Fri, May 20, 2022	35.04	35.16	35.02	35.14
1071	AMEX	HTRB	Thu, May 19, 2022	35.09	35.13	35.01	35.10
1070	AMEX	HTRB	Wed, May 18, 2022	34.80	35.00	34.80	34.98
1069	AMEX	HTRB	Tue, May 17, 2022	34.91	34.99	34.86	34.90
1068	AMEX	HTRB	Mon, May 16, 2022	35.16	35.21	35.07	35.09
1067	AMEX	HTRB	Fri, May 13, 2022	35.06	35.11	34.98	35.04
1066	AMEX	HTRB	Thu, May 12, 2022	35.12	35.20	35.08	35.15
1065	AMEX	HTRB	Wed, May 11, 2022	34.88	35.11	34.88	35.02
1064	AMEX	HTRB	Tue, May 10, 2022	35.03	35.07	34.90	34.93
1063	AMEX	HTRB	Mon, May 9, 2022	34.72	34.85	34.71	34.83
1062	AMEX	HTRB	Fri, May 6, 2022	34.73	34.94	34.72	34.76
1061	AMEX	HTRB	Thu, May 5, 2022	35.01	35.02	34.73	34.87
1060	AMEX	HTRB	Wed, May 4, 2022	35.02	35.24	34.94	35.22
1059	AMEX	HTRB	Tue, May 3, 2022	35.17	35.17	34.98	34.99
1058	AMEX	HTRB	Mon, May 2, 2022	34.94	35.09	34.93	34.99
1057	AMEX	HTRB	Fri, Apr 29, 2022	35.20	35.35	35.16	35.16
1056	AMEX	HTRB	Thu, Apr 28, 2022	35.39	35.41	35.31	35.39
1055	AMEX	HTRB	Wed, Apr 27, 2022	35.58	35.61	35.43	35.39
1054	AMEX	HTRB	Tue, Apr 26, 2022	35.60	35.70	35.56	35.58
1053	AMEX	HTRB	Mon, Apr 25, 2022	35.42	35.60	35.42	35.50
1052	AMEX	HTRB	Fri, Apr 22, 2022	35.29	35.43	35.28	35.33
1051	AMEX	HTRB	Thu, Apr 21, 2022	35.54	35.57	35.32	35.39
1050	AMEX	HTRB	Wed, Apr 20, 2022	35.61	35.63	35.55	35.59
1049	AMEX	HTRB	Tue, Apr 19, 2022	35.48	35.55	35.41	35.43
1048	AMEX	HTRB	Mon, Apr 18, 2022	35.68	35.84	35.61	35.62
1047	AMEX	HTRB	Thu, Apr 14, 2022	35.96	35.96	35.67	35.68
1046	AMEX	HTRB	Wed, Apr 13, 2022	36.04	36.18	35.97	35.99
1045	AMEX	HTRB	Tue, Apr 12, 2022	36.08	36.11	35.96	35.96
1044	AMEX	HTRB	Mon, Apr 11, 2022	35.92	35.98	35.84	35.85
1043	AMEX	HTRB	Fri, Apr 8, 2022	35.74	36.08	35.74	35.98
1042	AMEX	HTRB	Thu, Apr 7, 2022	36.22	36.28	36.11	36.22
1041	AMEX	HTRB	Wed, Apr 6, 2022	36.21	36.39	36.14	36.28
1040	AMEX	HTRB	Tue, Apr 5, 2022	36.63	36.66	36.36	36.40
1039	AMEX	HTRB	Mon, Apr 4, 2022	36.70	36.80	36.63	36.71
1038	AMEX	HTRB	Fri, Apr 1, 2022	36.64	36.78	36.50	36.76
1037	AMEX	HTRB	Thu, Mar 31, 2022	36.81	36.88	36.75	36.82
1036	AMEX	HTRB	Wed, Mar 30, 2022	36.63	36.82	36.59	36.81
1035	AMEX	HTRB	Tue, Mar 29, 2022	36.68	36.86	36.56	36.65
1034	AMEX	HTRB	Mon, Mar 28, 2022	36.48	36.55	36.43	36.49
1033	AMEX	HTRB	Fri, Mar 25, 2022	36.70	36.70	36.42	36.49
1032	AMEX	HTRB	Thu, Mar 24, 2022	36.76	36.80	36.71	36.72
1031	AMEX	HTRB	Wed, Mar 23, 2022	36.66	36.91	36.66	36.91
1030	AMEX	HTRB	Tue, Mar 22, 2022	36.63	36.73	36.56	36.64
1029	AMEX	HTRB	Mon, Mar 21, 2022	36.97	37.01	36.72	36.75
1028	AMEX	HTRB	Fri, Mar 18, 2022	37.07	37.23	37.04	37.17
1027	AMEX	HTRB	Thu, Mar 17, 2022	37.00	37.06	36.87	36.97
1026	AMEX	HTRB	Wed, Mar 16, 2022	36.85	36.92	36.70	36.90
1025	AMEX	HTRB	Tue, Mar 15, 2022	36.91	37.02	36.79	36.84
1024	AMEX	HTRB	Mon, Mar 14, 2022	36.88	37.08	36.85	36.86
1023	AMEX	HTRB	Fri, Mar 11, 2022	37.22	37.30	37.19	37.19
1022	AMEX	HTRB	Thu, Mar 10, 2022	37.44	37.44	37.20	37.29
1021	AMEX	HTRB	Wed, Mar 9, 2022	37.51	37.53	37.42	37.52
1020	AMEX	HTRB	Tue, Mar 8, 2022	37.51	37.54	37.42	37.49
1019	AMEX	HTRB	Mon, Mar 7, 2022	37.74	37.83	37.65	37.65
1018	AMEX	HTRB	Fri, Mar 4, 2022	38.09	38.14	37.95	37.99
1017	AMEX	HTRB	Thu, Mar 3, 2022	37.81	37.91	37.78	37.82
1016	AMEX	HTRB	Wed, Mar 2, 2022	37.99	38.07	37.70	37.70
1015	AMEX	HTRB	Tue, Mar 1, 2022	38.21	38.38	38.16	38.22
1014	AMEX	HTRB	Mon, Feb 28, 2022	38.01	38.09	37.97	38.08
1013	AMEX	HTRB	Fri, Feb 25, 2022	37.76	37.85	37.62	37.85
1012	AMEX	HTRB	Thu, Feb 24, 2022	37.48	37.95	37.48	37.76
1011	AMEX	HTRB	Wed, Feb 23, 2022	37.90	37.92	37.81	37.83
1010	AMEX	HTRB	Tue, Feb 22, 2022	37.55	38.04	37.55	38.00
1009	AMEX	HTRB	Fri, Feb 18, 2022	38.08	38.13	38.03	38.10
1008	AMEX	HTRB	Thu, Feb 17, 2022	38.42	38.42	37.97	38.07
1007	AMEX	HTRB	Wed, Feb 16, 2022	38.05	38.05	37.92	38.01
1006	AMEX	HTRB	Tue, Feb 15, 2022	37.92	37.98	37.88	37.94
1005	AMEX	HTRB	Mon, Feb 14, 2022	38.05	38.08	37.92	37.99
1004	AMEX	HTRB	Fri, Feb 11, 2022	39.51	39.51	37.92	38.22
1003	AMEX	HTRB	Thu, Feb 10, 2022	38.23	38.23	37.99	38.00
1002	AMEX	HTRB	Wed, Feb 9, 2022	38.33	38.44	38.33	38.36
1001	AMEX	HTRB	Tue, Feb 8, 2022	38.42	38.42	38.30	38.30
1000	AMEX	HTRB	Mon, Feb 7, 2022	38.43	38.48	38.37	38.42
999	AMEX	HTRB	Fri, Feb 4, 2022	38.45	38.47	38.35	38.42
998	AMEX	HTRB	Thu, Feb 3, 2022	38.58	38.67	38.56	38.66
997	AMEX	HTRB	Wed, Feb 2, 2022	38.81	38.88	38.75	38.81
996	AMEX	HTRB	Tue, Feb 1, 2022	38.81	38.81	38.65	38.71
995	AMEX	HTRB	Mon, Jan 31, 2022	38.68	38.79	38.66	38.72
994	AMEX	HTRB	Fri, Jan 28, 2022	38.65	38.75	38.61	38.75
993	AMEX	HTRB	Thu, Jan 27, 2022	38.77	38.85	38.72	38.71
992	AMEX	HTRB	Wed, Jan 26, 2022	38.80	38.88	38.67	38.67
991	AMEX	HTRB	Tue, Jan 25, 2022	38.91	38.91	38.81	38.81
990	AMEX	HTRB	Mon, Jan 24, 2022	38.93	38.99	38.87	38.87
989	AMEX	HTRB	Fri, Jan 21, 2022	38.94	39.00	38.91	38.93
988	AMEX	HTRB	Thu, Jan 20, 2022	38.86	38.87	38.81	38.83
987	AMEX	HTRB	Wed, Jan 19, 2022	38.77	38.85	38.76	38.81
986	AMEX	HTRB	Tue, Jan 18, 2022	38.80	38.82	38.72	38.72
985	AMEX	HTRB	Fri, Jan 14, 2022	39.11	39.11	38.91	38.98
984	AMEX	HTRB	Thu, Jan 13, 2022	39.10	39.14	39.07	39.13
983	AMEX	HTRB	Wed, Jan 12, 2022	39.17	39.17	39.06	39.09
982	AMEX	HTRB	Tue, Jan 11, 2022	39.04	39.15	39.01	39.15
981	AMEX	HTRB	Mon, Jan 10, 2022	38.90	39.11	38.90	39.07
980	AMEX	HTRB	Fri, Jan 7, 2022	39.09	39.20	39.03	39.12
979	AMEX	HTRB	Thu, Jan 6, 2022	39.25	39.27	39.17	39.24
978	AMEX	HTRB	Wed, Jan 5, 2022	39.42	39.46	39.19	39.32
977	AMEX	HTRB	Tue, Jan 4, 2022	39.45	39.47	39.31	39.47
976	AMEX	HTRB	Mon, Jan 3, 2022	39.66	39.66	39.51	39.61
975	AMEX	HTRB	Fri, Dec 31, 2021	40.01	40.01	39.69	39.73
974	AMEX	HTRB	Thu, Dec 30, 2021	39.56	39.74	39.56	39.69
973	AMEX	HTRB	Wed, Dec 29, 2021	39.85	39.87	39.75	39.73
972	AMEX	HTRB	Tue, Dec 28, 2021	39.95	39.95	39.87	39.88
971	AMEX	HTRB	Mon, Dec 27, 2021	39.81	39.93	39.81	39.88
970	AMEX	HTRB	Thu, Dec 23, 2021	39.89	39.89	39.77	39.86
969	AMEX	HTRB	Wed, Dec 22, 2021	39.92	39.92	39.83	39.90
968	AMEX	HTRB	Tue, Dec 21, 2021	39.88	39.88	39.75	39.87
967	AMEX	HTRB	Mon, Dec 20, 2021	39.97	39.98	39.84	39.91
966	AMEX	HTRB	Fri, Dec 17, 2021	40.29	40.29	39.90	39.94
965	AMEX	HTRB	Thu, Dec 16, 2021	40.58	40.64	40.57	39.90
964	AMEX	HTRB	Wed, Dec 15, 2021	40.48	40.59	40.48	40.53
963	AMEX	HTRB	Tue, Dec 14, 2021	40.51	40.61	40.51	40.59
962	AMEX	HTRB	Mon, Dec 13, 2021	40.59	40.69	40.56	40.65
961	AMEX	HTRB	Fri, Dec 10, 2021	40.09	40.64	40.09	40.46
960	AMEX	HTRB	Thu, Dec 9, 2021	40.50	40.59	40.49	40.58
959	AMEX	HTRB	Wed, Dec 8, 2021	40.46	40.55	40.46	40.50
958	AMEX	HTRB	Tue, Dec 7, 2021	40.48	40.66	40.48	40.66
957	AMEX	HTRB	Mon, Dec 6, 2021	40.71	40.78	40.60	40.63
956	AMEX	HTRB	Fri, Dec 3, 2021	40.52	40.78	40.52	40.75
955	AMEX	HTRB	Thu, Dec 2, 2021	40.63	40.63	40.52	40.60
954	AMEX	HTRB	Wed, Dec 1, 2021	40.54	40.65	40.47	40.60
953	AMEX	HTRB	Tue, Nov 30, 2021	40.53	40.67	40.52	40.61
952	AMEX	HTRB	Mon, Nov 29, 2021	40.31	40.52	40.27	40.50
951	AMEX	HTRB	Fri, Nov 26, 2021	40.50	40.64	40.49	40.54
950	AMEX	HTRB	Wed, Nov 24, 2021	40.68	40.68	40.22	40.33
949	AMEX	HTRB	Tue, Nov 23, 2021	40.36	40.37	40.26	40.26
948	AMEX	HTRB	Mon, Nov 22, 2021	40.51	40.55	40.36	40.37
947	AMEX	HTRB	Fri, Nov 19, 2021	40.62	40.67	40.59	40.64
946	AMEX	HTRB	Thu, Nov 18, 2021	40.49	40.57	40.49	40.50
945	AMEX	HTRB	Wed, Nov 17, 2021	40.51	40.53	40.41	40.45
944	AMEX	HTRB	Tue, Nov 16, 2021	40.50	40.53	40.40	40.46
943	AMEX	HTRB	Mon, Nov 15, 2021	40.58	40.58	40.46	40.48
942	AMEX	HTRB	Fri, Nov 12, 2021	40.60	40.70	40.56	40.57
941	AMEX	HTRB	Thu, Nov 11, 2021	40.57	40.74	40.57	40.59
940	AMEX	HTRB	Wed, Nov 10, 2021	40.89	40.89	40.62	40.68
939	AMEX	HTRB	Tue, Nov 9, 2021	40.97	41.02	40.89	41.02
938	AMEX	HTRB	Mon, Nov 8, 2021	40.88	40.92	40.80	40.83
937	AMEX	HTRB	Fri, Nov 5, 2021	40.85	40.93	40.82	40.91
936	AMEX	HTRB	Thu, Nov 4, 2021	40.57	40.79	40.57	40.79
935	AMEX	HTRB	Wed, Nov 3, 2021	40.50	40.72	40.50	40.72
934	AMEX	HTRB	Tue, Nov 2, 2021	40.67	40.72	40.65	40.71
933	AMEX	HTRB	Mon, Nov 1, 2021	40.54	40.62	40.46	40.55
932	AMEX	HTRB	Fri, Oct 29, 2021	40.61	40.67	40.58	40.64
931	AMEX	HTRB	Thu, Oct 28, 2021	40.72	40.72	40.63	40.71
930	AMEX	HTRB	Wed, Oct 27, 2021	40.48	40.82	40.48	40.73
929	AMEX	HTRB	Tue, Oct 26, 2021	40.58	40.65	40.48	40.65
928	AMEX	HTRB	Mon, Oct 25, 2021	40.47	40.60	40.47	40.57
927	AMEX	HTRB	Fri, Oct 22, 2021	40.52	40.55	40.46	40.55
926	AMEX	HTRB	Thu, Oct 21, 2021	40.32	40.56	40.32	40.52
925	AMEX	HTRB	Wed, Oct 20, 2021	40.61	40.64	40.50	40.58
924	AMEX	HTRB	Tue, Oct 19, 2021	40.66	40.66	40.56	40.60
923	AMEX	HTRB	Mon, Oct 18, 2021	40.60	40.72	40.60	40.70
922	AMEX	HTRB	Fri, Oct 15, 2021	40.75	40.76	40.62	40.76
921	AMEX	HTRB	Thu, Oct 14, 2021	40.69	40.83	40.68	40.81
920	AMEX	HTRB	Wed, Oct 13, 2021	40.70	40.70	40.61	40.70
919	AMEX	HTRB	Tue, Oct 12, 2021	40.57	40.61	40.50	40.57
918	AMEX	HTRB	Mon, Oct 11, 2021	40.49	40.56	40.45	40.50
917	AMEX	HTRB	Fri, Oct 8, 2021	40.54	40.61	40.51	40.61
916	AMEX	HTRB	Thu, Oct 7, 2021	40.57	40.72	40.57	40.68
915	AMEX	HTRB	Wed, Oct 6, 2021	40.72	40.76	40.66	40.75
914	AMEX	HTRB	Tue, Oct 5, 2021	40.80	40.80	40.68	40.79
913	AMEX	HTRB	Mon, Oct 4, 2021	40.79	40.88	40.78	40.88
912	AMEX	HTRB	Fri, Oct 1, 2021	40.77	40.84	40.73	40.78
911	AMEX	HTRB	Thu, Sep 30, 2021	40.77	40.77	40.67	40.73
910	AMEX	HTRB	Wed, Sep 29, 2021	40.77	40.78	40.66	40.67
909	AMEX	HTRB	Tue, Sep 28, 2021	40.90	40.90	40.71	40.68
908	AMEX	HTRB	Mon, Sep 27, 2021	40.86	41.01	40.86	41.01
907	AMEX	HTRB	Fri, Sep 24, 2021	40.96	41.00	40.92	40.99
906	AMEX	HTRB	Thu, Sep 23, 2021	41.21	41.24	41.02	41.06
905	AMEX	HTRB	Wed, Sep 22, 2021	41.20	41.30	41.20	41.28
904	AMEX	HTRB	Tue, Sep 21, 2021	41.28	41.33	41.25	41.25
903	AMEX	HTRB	Mon, Sep 20, 2021	41.26	41.26	41.16	41.19
902	AMEX	HTRB	Fri, Sep 17, 2021	41.16	41.21	41.10	41.19
901	AMEX	HTRB	Thu, Sep 16, 2021	41.19	41.28	41.17	41.24
900	AMEX	HTRB	Wed, Sep 15, 2021	41.23	41.31	41.20	41.26
899	AMEX	HTRB	Tue, Sep 14, 2021	41.23	41.33	41.22	41.33
898	AMEX	HTRB	Mon, Sep 13, 2021	41.18	41.19	41.09	41.16
897	AMEX	HTRB	Fri, Sep 10, 2021	41.15	41.22	41.07	41.19
896	AMEX	HTRB	Thu, Sep 9, 2021	41.21	41.25	41.09	41.22
895	AMEX	HTRB	Wed, Sep 8, 2021	41.10	41.15	41.07	41.15
894	AMEX	HTRB	Tue, Sep 7, 2021	41.17	41.17	40.98	41.05
893	AMEX	HTRB	Fri, Sep 3, 2021	41.12	41.17	41.09	41.12
892	AMEX	HTRB	Thu, Sep 2, 2021	41.19	41.25	41.17	41.23
891	AMEX	HTRB	Wed, Sep 1, 2021	41.24	41.24	41.09	41.17
890	AMEX	HTRB	Tue, Aug 31, 2021	41.20	41.23	41.10	41.17
889	AMEX	HTRB	Mon, Aug 30, 2021	41.11	41.22	41.11	41.22
888	AMEX	HTRB	Fri, Aug 27, 2021	41.19	41.23	41.11	41.15
887	AMEX	HTRB	Thu, Aug 26, 2021	41.18	41.18	41.01	41.10
886	AMEX	HTRB	Wed, Aug 25, 2021	41.11	41.15	41.02	41.12
885	AMEX	HTRB	Tue, Aug 24, 2021	41.25	41.25	41.09	41.12
884	AMEX	HTRB	Mon, Aug 23, 2021	41.18	41.21	41.11	41.20
883	AMEX	HTRB	Fri, Aug 20, 2021	41.22	41.24	41.11	41.17
882	AMEX	HTRB	Thu, Aug 19, 2021	41.17	41.20	41.15	41.15
881	AMEX	HTRB	Wed, Aug 18, 2021	41.05	41.15	41.04	41.15
880	AMEX	HTRB	Tue, Aug 17, 2021	41.10	41.15	41.07	41.07
879	AMEX	HTRB	Mon, Aug 16, 2021	41.10	41.19	41.10	41.15
878	AMEX	HTRB	Fri, Aug 13, 2021	41.02	41.16	40.99	41.15
877	AMEX	HTRB	Thu, Aug 12, 2021	41.01	41.01	40.87	40.97
876	AMEX	HTRB	Wed, Aug 11, 2021	40.89	41.03	40.85	40.99
875	AMEX	HTRB	Tue, Aug 10, 2021	40.99	41.09	40.89	40.95
874	AMEX	HTRB	Mon, Aug 9, 2021	41.12	41.12	40.96	40.98
873	AMEX	HTRB	Fri, Aug 6, 2021	41.11	41.13	40.98	41.10
872	AMEX	HTRB	Thu, Aug 5, 2021	41.25	41.33	41.17	41.20
871	AMEX	HTRB	Wed, Aug 4, 2021	41.40	41.40	41.22	41.36
870	AMEX	HTRB	Tue, Aug 3, 2021	41.40	41.40	41.30	41.35
869	AMEX	HTRB	Mon, Aug 2, 2021	41.24	41.36	41.24	41.35
868	AMEX	HTRB	Fri, Jul 30, 2021	41.28	41.28	41.20	41.25
867	AMEX	HTRB	Thu, Jul 29, 2021	41.11	41.17	41.11	41.15
866	AMEX	HTRB	Wed, Jul 28, 2021	41.16	41.34	41.12	41.27
865	AMEX	HTRB	Tue, Jul 27, 2021	41.27	41.28	41.23	41.27
864	AMEX	HTRB	Mon, Jul 26, 2021	41.20	41.27	41.15	41.19
863	AMEX	HTRB	Fri, Jul 23, 2021	41.13	41.20	41.12	41.20
862	AMEX	HTRB	Thu, Jul 22, 2021	41.16	41.24	41.16	41.23
861	AMEX	HTRB	Wed, Jul 21, 2021	41.07	41.12	40.98	41.09
860	AMEX	HTRB	Tue, Jul 20, 2021	41.48	41.48	41.20	41.29
859	AMEX	HTRB	Mon, Jul 19, 2021	41.36	41.37	41.29	41.36
858	AMEX	HTRB	Fri, Jul 16, 2021	41.08	41.15	41.04	41.08
857	AMEX	HTRB	Thu, Jul 15, 2021	41.12	41.19	41.05	41.15
856	AMEX	HTRB	Wed, Jul 14, 2021	41.01	41.10	41.01	41.09
855	AMEX	HTRB	Tue, Jul 13, 2021	41.05	41.08	40.88	40.98
854	AMEX	HTRB	Mon, Jul 12, 2021	40.85	41.10	40.85	41.10
853	AMEX	HTRB	Fri, Jul 9, 2021	41.01	41.06	40.95	41.00
852	AMEX	HTRB	Thu, Jul 8, 2021	41.14	41.25	41.14	41.20
851	AMEX	HTRB	Wed, Jul 7, 2021	41.07	41.18	41.07	41.16
850	AMEX	HTRB	Tue, Jul 6, 2021	41.06	41.13	41.06	41.13
849	AMEX	HTRB	Fri, Jul 2, 2021	40.98	41.00	40.91	40.98
848	AMEX	HTRB	Thu, Jul 1, 2021	40.93	40.96	40.84	40.90
847	AMEX	HTRB	Wed, Jun 30, 2021	40.92	40.97	40.88	40.96
846	AMEX	HTRB	Tue, Jun 29, 2021	40.78	40.86	40.78	40.86
845	AMEX	HTRB	Mon, Jun 28, 2021	40.71	40.97	40.71	40.85
844	AMEX	HTRB	Fri, Jun 25, 2021	40.88	40.93	40.73	40.77
843	AMEX	HTRB	Thu, Jun 24, 2021	40.89	40.90	40.86	40.90
842	AMEX	HTRB	Wed, Jun 23, 2021	40.72	40.95	40.72	40.86
841	AMEX	HTRB	Tue, Jun 22, 2021	40.62	40.89	40.62	40.88
840	AMEX	HTRB	Mon, Jun 21, 2021	40.86	40.89	40.80	40.87
839	AMEX	HTRB	Fri, Jun 18, 2021	40.81	41.01	40.81	40.95
838	AMEX	HTRB	Thu, Jun 17, 2021	40.77	40.95	40.76	40.78
837	AMEX	HTRB	Wed, Jun 16, 2021	40.86	40.89	40.60	40.60
836	AMEX	HTRB	Tue, Jun 15, 2021	40.70	40.79	40.70	40.70
835	AMEX	HTRB	Mon, Jun 14, 2021	40.84	40.85	40.73	40.75
834	AMEX	HTRB	Fri, Jun 11, 2021	40.91	40.91	40.83	40.84
833	AMEX	HTRB	Thu, Jun 10, 2021	40.86	40.93	40.75	40.90
832	AMEX	HTRB	Wed, Jun 9, 2021	40.86	40.87	40.81	40.81
831	AMEX	HTRB	Tue, Jun 8, 2021	40.82	40.82	40.72	40.72
830	AMEX	HTRB	Mon, Jun 7, 2021	40.61	40.72	40.61	40.62
829	AMEX	HTRB	Fri, Jun 4, 2021	40.59	40.77	40.59	40.68
828	AMEX	HTRB	Thu, Jun 3, 2021	40.63	40.63	40.48	40.53
827	AMEX	HTRB	Wed, Jun 2, 2021	40.61	40.72	40.57	40.65
826	AMEX	HTRB	Tue, Jun 1, 2021	40.47	40.58	40.47	40.58
825	AMEX	HTRB	Fri, May 28, 2021	40.54	40.63	40.54	40.56
824	AMEX	HTRB	Thu, May 27, 2021	40.52	40.59	40.51	40.55
823	AMEX	HTRB	Wed, May 26, 2021	40.75	40.75	40.63	40.59
822	AMEX	HTRB	Tue, May 25, 2021	40.64	40.75	40.64	40.75
821	AMEX	HTRB	Mon, May 24, 2021	40.58	40.68	40.57	40.64
820	AMEX	HTRB	Fri, May 21, 2021	40.56	40.60	40.50	40.58
819	AMEX	HTRB	Thu, May 20, 2021	40.54	40.60	40.50	40.60
818	AMEX	HTRB	Wed, May 19, 2021	40.34	40.54	40.34	40.46
817	AMEX	HTRB	Tue, May 18, 2021	40.57	40.57	40.44	40.50
816	AMEX	HTRB	Mon, May 17, 2021	40.60	40.60	40.53	40.57
815	AMEX	HTRB	Fri, May 14, 2021	40.44	40.61	40.44	40.60
814	AMEX	HTRB	Thu, May 13, 2021	40.50	40.55	40.45	40.54
813	AMEX	HTRB	Wed, May 12, 2021	40.41	40.48	40.36	40.47
812	AMEX	HTRB	Tue, May 11, 2021	40.57	40.57	40.49	40.51
811	AMEX	HTRB	Mon, May 10, 2021	40.60	40.71	40.57	40.61
810	AMEX	HTRB	Fri, May 7, 2021	40.72	40.78	40.59	40.70
809	AMEX	HTRB	Thu, May 6, 2021	40.68	40.71	40.66	40.70
808	AMEX	HTRB	Wed, May 5, 2021	40.65	40.69	40.61	40.69
807	AMEX	HTRB	Tue, May 4, 2021	40.65	40.72	40.61	40.67
806	AMEX	HTRB	Mon, May 3, 2021	40.64	40.69	40.56	40.65
805	AMEX	HTRB	Fri, Apr 30, 2021	40.54	40.56	40.46	40.53
804	AMEX	HTRB	Thu, Apr 29, 2021	40.43	40.53	40.42	40.53
803	AMEX	HTRB	Wed, Apr 28, 2021	40.59	40.64	40.53	40.56
802	AMEX	HTRB	Tue, Apr 27, 2021	40.60	40.67	40.53	40.60
801	AMEX	HTRB	Mon, Apr 26, 2021	40.72	40.74	40.67	40.71
800	AMEX	HTRB	Fri, Apr 23, 2021	40.78	40.78	40.65	40.74
799	AMEX	HTRB	Thu, Apr 22, 2021	40.71	40.74	40.62	40.74
798	AMEX	HTRB	Wed, Apr 21, 2021	40.67	40.71	40.58	40.71
797	AMEX	HTRB	Tue, Apr 20, 2021	40.55	40.71	40.55	40.69
796	AMEX	HTRB	Mon, Apr 19, 2021	40.60	40.66	40.58	40.65
795	AMEX	HTRB	Fri, Apr 16, 2021	40.73	40.73	40.55	40.65
794	AMEX	HTRB	Thu, Apr 15, 2021	40.73	40.82	40.60	40.79
793	AMEX	HTRB	Wed, Apr 14, 2021	40.41	40.55	40.41	40.55
792	AMEX	HTRB	Tue, Apr 13, 2021	40.49	40.55	40.42	40.45
791	AMEX	HTRB	Mon, Apr 12, 2021	40.55	40.55	40.39	40.48
790	AMEX	HTRB	Fri, Apr 9, 2021	40.41	40.50	40.37	40.50
789	AMEX	HTRB	Thu, Apr 8, 2021	40.50	40.56	40.37	40.54
788	AMEX	HTRB	Wed, Apr 7, 2021	40.56	40.56	40.44	40.48
787	AMEX	HTRB	Tue, Apr 6, 2021	40.49	40.55	40.40	40.55
786	AMEX	HTRB	Mon, Apr 5, 2021	40.34	40.40	40.28	40.39
785	AMEX	HTRB	Thu, Apr 1, 2021	40.34	40.44	40.29	40.44
784	AMEX	HTRB	Wed, Mar 31, 2021	40.25	40.29	40.16	40.22
783	AMEX	HTRB	Tue, Mar 30, 2021	40.15	40.20	40.07	40.20
782	AMEX	HTRB	Mon, Mar 29, 2021	40.27	40.42	40.20	40.22
781	AMEX	HTRB	Fri, Mar 26, 2021	40.35	40.39	40.28	40.38
780	AMEX	HTRB	Thu, Mar 25, 2021	40.53	40.53	40.28	40.36
779	AMEX	HTRB	Wed, Mar 24, 2021	40.45	40.47	40.30	40.46
778	AMEX	HTRB	Tue, Mar 23, 2021	40.35	40.46	40.20	40.46
777	AMEX	HTRB	Mon, Mar 22, 2021	40.32	40.32	40.16	40.24
776	AMEX	HTRB	Fri, Mar 19, 2021	40.21	40.25	40.10	40.23
775	AMEX	HTRB	Thu, Mar 18, 2021	40.22	40.22	39.92	40.12
774	AMEX	HTRB	Wed, Mar 17, 2021	40.18	40.31	40.12	40.30
773	AMEX	HTRB	Tue, Mar 16, 2021	40.35	40.40	40.19	40.35
772	AMEX	HTRB	Mon, Mar 15, 2021	40.29	40.41	40.22	40.31
771	AMEX	HTRB	Fri, Mar 12, 2021	40.33	40.35	40.25	40.35
770	AMEX	HTRB	Thu, Mar 11, 2021	40.50	40.58	40.39	40.53
769	AMEX	HTRB	Wed, Mar 10, 2021	40.44	40.55	40.31	40.55
768	AMEX	HTRB	Tue, Mar 9, 2021	40.57	40.57	40.38	40.44
767	AMEX	HTRB	Mon, Mar 8, 2021	40.34	40.44	40.28	40.33
766	AMEX	HTRB	Fri, Mar 5, 2021	40.51	40.53	40.39	40.46
765	AMEX	HTRB	Thu, Mar 4, 2021	40.72	40.72	40.48	40.52
764	AMEX	HTRB	Wed, Mar 3, 2021	40.59	40.80	40.55	40.67
763	AMEX	HTRB	Tue, Mar 2, 2021	40.80	40.87	40.65	40.87
762	AMEX	HTRB	Mon, Mar 1, 2021	40.73	40.83	40.63	40.82
761	AMEX	HTRB	Fri, Feb 26, 2021	40.42	40.75	40.42	40.75
760	AMEX	HTRB	Thu, Feb 25, 2021	40.72	40.72	40.31	40.47
759	AMEX	HTRB	Wed, Feb 24, 2021	40.78	40.90	40.77	40.80
758	AMEX	HTRB	Tue, Feb 23, 2021	40.89	40.98	40.86	40.92
757	AMEX	HTRB	Mon, Feb 22, 2021	41.11	41.14	40.95	40.95
756	AMEX	HTRB	Fri, Feb 19, 2021	41.17	41.18	41.06	41.11
755	AMEX	HTRB	Thu, Feb 18, 2021	41.26	41.26	41.16	41.23
754	AMEX	HTRB	Wed, Feb 17, 2021	41.25	41.27	41.20	41.23
753	AMEX	HTRB	Tue, Feb 16, 2021	41.27	41.27	41.14	41.19
752	AMEX	HTRB	Fri, Feb 12, 2021	41.42	41.44	41.35	41.38
751	AMEX	HTRB	Thu, Feb 11, 2021	41.40	41.53	41.40	41.51
750	AMEX	HTRB	Wed, Feb 10, 2021	41.52	41.54	41.50	41.54
749	AMEX	HTRB	Tue, Feb 9, 2021	41.50	41.50	41.43	41.43
748	AMEX	HTRB	Mon, Feb 8, 2021	41.41	41.51	41.41	41.48
747	AMEX	HTRB	Fri, Feb 5, 2021	41.51	41.51	41.41	41.41
746	AMEX	HTRB	Thu, Feb 4, 2021	41.37	41.47	41.37	41.47
745	AMEX	HTRB	Wed, Feb 3, 2021	41.51	41.52	41.44	41.44
744	AMEX	HTRB	Tue, Feb 2, 2021	41.54	41.54	41.46	41.52
743	AMEX	HTRB	Mon, Feb 1, 2021	41.56	41.57	41.53	41.55
742	AMEX	HTRB	Fri, Jan 29, 2021	41.45	41.53	41.45	41.52
741	AMEX	HTRB	Thu, Jan 28, 2021	41.57	41.59	41.47	41.56
740	AMEX	HTRB	Wed, Jan 27, 2021	41.68	41.68	41.58	41.58
739	AMEX	HTRB	Tue, Jan 26, 2021	41.64	41.65	41.61	41.64
738	AMEX	HTRB	Mon, Jan 25, 2021	41.59	41.68	41.59	41.67
737	AMEX	HTRB	Fri, Jan 22, 2021	41.67	41.67	41.58	41.60
736	AMEX	HTRB	Thu, Jan 21, 2021	41.61	41.61	41.49	41.61
735	AMEX	HTRB	Wed, Jan 20, 2021	41.62	41.65	41.58	41.65
734	AMEX	HTRB	Tue, Jan 19, 2021	41.50	41.63	41.50	41.63
733	AMEX	HTRB	Fri, Jan 15, 2021	41.54	41.59	41.44	41.58
732	AMEX	HTRB	Thu, Jan 14, 2021	41.59	41.59	41.45	41.50
731	AMEX	HTRB	Wed, Jan 13, 2021	41.46	41.54	41.45	41.54
730	AMEX	HTRB	Tue, Jan 12, 2021	41.39	41.44	41.34	41.44
729	AMEX	HTRB	Mon, Jan 11, 2021	41.44	41.47	41.40	41.46
728	AMEX	HTRB	Fri, Jan 8, 2021	41.50	41.51	41.43	41.51
727	AMEX	HTRB	Thu, Jan 7, 2021	41.49	41.56	41.46	41.56
726	AMEX	HTRB	Wed, Jan 6, 2021	41.66	41.66	41.47	41.61
725	AMEX	HTRB	Tue, Jan 5, 2021	41.79	41.82	41.72	41.82
724	AMEX	HTRB	Mon, Jan 4, 2021	41.78	41.84	41.76	41.83
723	AMEX	HTRB	Thu, Dec 31, 2020	41.79	41.81	41.74	41.74
722	AMEX	HTRB	Wed, Dec 30, 2020	41.74	41.76	41.69	41.76
721	AMEX	HTRB	Tue, Dec 29, 2020	41.88	41.92	41.85	41.75
720	AMEX	HTRB	Mon, Dec 28, 2020	41.86	41.90	41.80	41.85
719	AMEX	HTRB	Thu, Dec 24, 2020	41.79	41.87	41.79	41.87
718	AMEX	HTRB	Wed, Dec 23, 2020	41.73	41.80	41.73	41.80
717	AMEX	HTRB	Tue, Dec 22, 2020	41.78	41.86	41.78	41.85
716	AMEX	HTRB	Mon, Dec 21, 2020	41.79	41.83	41.75	41.83
715	AMEX	HTRB	Fri, Dec 18, 2020	41.75	41.82	41.75	41.82
714	AMEX	HTRB	Thu, Dec 17, 2020	41.88	41.88	41.74	41.79
713	AMEX	HTRB	Wed, Dec 16, 2020	41.57	41.82	41.57	41.80
712	AMEX	HTRB	Tue, Dec 15, 2020	41.69	41.77	41.65	41.77
711	AMEX	HTRB	Mon, Dec 14, 2020	41.67	41.79	41.65	41.77
710	AMEX	HTRB	Fri, Dec 11, 2020	41.66	41.79	41.66	41.78
709	AMEX	HTRB	Thu, Dec 10, 2020	41.69	41.74	41.64	41.74
708	AMEX	HTRB	Wed, Dec 9, 2020	41.75	41.75	41.59	41.67
707	AMEX	HTRB	Tue, Dec 8, 2020	41.72	41.80	41.70	41.76
706	AMEX	HTRB	Mon, Dec 7, 2020	41.73	41.76	41.62	41.72
705	AMEX	HTRB	Fri, Dec 4, 2020	41.63	41.64	41.56	41.62
704	AMEX	HTRB	Thu, Dec 3, 2020	41.71	41.77	41.69	41.77
703	AMEX	HTRB	Wed, Dec 2, 2020	41.66	41.66	41.60	41.64
702	AMEX	HTRB	Tue, Dec 1, 2020	41.70	41.73	41.61	41.66
701	AMEX	HTRB	Mon, Nov 30, 2020	41.61	41.81	41.61	41.79
700	AMEX	HTRB	Fri, Nov 27, 2020	41.73	41.77	41.71	41.77
699	AMEX	HTRB	Wed, Nov 25, 2020	41.74	41.80	41.70	41.64
698	AMEX	HTRB	Tue, Nov 24, 2020	41.77	41.77	41.66	41.74
697	AMEX	HTRB	Mon, Nov 23, 2020	41.77	41.78	41.73	41.75
696	AMEX	HTRB	Fri, Nov 20, 2020	41.74	41.81	41.73	41.76
695	AMEX	HTRB	Thu, Nov 19, 2020	41.69	41.76	41.68	41.74
694	AMEX	HTRB	Wed, Nov 18, 2020	41.64	41.69	41.59	41.64
693	AMEX	HTRB	Tue, Nov 17, 2020	41.63	41.66	41.57	41.64
692	AMEX	HTRB	Mon, Nov 16, 2020	41.55	41.58	41.49	41.56
691	AMEX	HTRB	Fri, Nov 13, 2020	41.58	41.58	41.49	41.55
690	AMEX	HTRB	Thu, Nov 12, 2020	41.53	41.58	41.51	41.58
689	AMEX	HTRB	Wed, Nov 11, 2020	41.34	41.53	41.34	41.53
688	AMEX	HTRB	Tue, Nov 10, 2020	41.31	41.46	41.31	41.35
687	AMEX	HTRB	Mon, Nov 9, 2020	41.50	41.50	41.31	41.39
686	AMEX	HTRB	Fri, Nov 6, 2020	41.51	41.57	41.51	41.55
685	AMEX	HTRB	Thu, Nov 5, 2020	41.60	41.62	41.51	41.60
684	AMEX	HTRB	Wed, Nov 4, 2020	41.47	41.55	41.47	41.55
683	AMEX	HTRB	Tue, Nov 3, 2020	41.21	41.22	41.10	41.22
682	AMEX	HTRB	Mon, Nov 2, 2020	41.30	41.30	41.15	41.20
681	AMEX	HTRB	Fri, Oct 30, 2020	41.21	41.21	41.14	41.16
680	AMEX	HTRB	Thu, Oct 29, 2020	41.34	41.34	41.22	41.27
679	AMEX	HTRB	Wed, Oct 28, 2020	41.52	41.53	41.40	41.35
678	AMEX	HTRB	Tue, Oct 27, 2020	41.47	41.51	41.45	41.48
677	AMEX	HTRB	Mon, Oct 26, 2020	41.40	41.46	41.40	41.43
676	AMEX	HTRB	Fri, Oct 23, 2020	41.23	41.36	41.23	41.36
675	AMEX	HTRB	Thu, Oct 22, 2020	41.36	41.36	41.31	41.32
674	AMEX	HTRB	Wed, Oct 21, 2020	41.38	41.39	41.34	41.37
673	AMEX	HTRB	Tue, Oct 20, 2020	41.37	41.43	41.36	41.40
672	AMEX	HTRB	Mon, Oct 19, 2020	41.38	41.48	41.38	41.47
671	AMEX	HTRB	Fri, Oct 16, 2020	41.56	41.57	41.47	41.49
670	AMEX	HTRB	Thu, Oct 15, 2020	41.57	41.59	41.50	41.55
669	AMEX	HTRB	Wed, Oct 14, 2020	41.59	41.60	41.52	41.54
668	AMEX	HTRB	Tue, Oct 13, 2020	41.53	41.55	41.50	41.53
667	AMEX	HTRB	Mon, Oct 12, 2020	41.33	41.49	41.33	41.49
666	AMEX	HTRB	Fri, Oct 9, 2020	41.36	41.42	41.36	41.40
665	AMEX	HTRB	Thu, Oct 8, 2020	41.35	41.43	41.34	41.43
664	AMEX	HTRB	Wed, Oct 7, 2020	41.40	41.40	41.33	41.34
663	AMEX	HTRB	Tue, Oct 6, 2020	41.49	41.49	41.30	41.43
662	AMEX	HTRB	Mon, Oct 5, 2020	41.35	41.40	41.28	41.30
661	AMEX	HTRB	Fri, Oct 2, 2020	41.61	41.61	41.38	41.44
660	AMEX	HTRB	Thu, Oct 1, 2020	41.49	41.49	41.34	41.46
659	AMEX	HTRB	Wed, Sep 30, 2020	41.45	41.45	41.30	41.36
658	AMEX	HTRB	Tue, Sep 29, 2020	41.36	41.51	41.36	41.43
657	AMEX	HTRB	Mon, Sep 28, 2020	41.49	41.59	41.46	41.47
656	AMEX	HTRB	Fri, Sep 25, 2020	41.48	41.74	41.43	41.54
655	AMEX	HTRB	Thu, Sep 24, 2020	41.37	41.55	41.37	41.54
654	AMEX	HTRB	Wed, Sep 23, 2020	41.58	41.58	41.48	41.52
653	AMEX	HTRB	Tue, Sep 22, 2020	41.56	41.57	41.49	41.54
652	AMEX	HTRB	Mon, Sep 21, 2020	41.67	41.67	41.59	41.59
651	AMEX	HTRB	Fri, Sep 18, 2020	41.65	41.65	41.56	41.59
650	AMEX	HTRB	Thu, Sep 17, 2020	41.61	41.72	41.61	41.65
649	AMEX	HTRB	Wed, Sep 16, 2020	41.93	41.93	41.58	41.64
648	AMEX	HTRB	Tue, Sep 15, 2020	41.71	41.71	41.57	41.58
647	AMEX	HTRB	Mon, Sep 14, 2020	41.66	41.71	41.61	41.64
646	AMEX	HTRB	Fri, Sep 11, 2020	41.54	41.64	41.50	41.64
645	AMEX	HTRB	Thu, Sep 10, 2020	41.49	41.49	41.38	41.43
644	AMEX	HTRB	Wed, Sep 9, 2020	42.39	42.40	42.32	41.47
643	AMEX	HTRB	Tue, Sep 8, 2020	42.42	42.42	42.35	42.35
642	AMEX	HTRB	Fri, Sep 4, 2020	42.48	42.48	42.33	42.33
641	AMEX	HTRB	Thu, Sep 3, 2020	42.66	42.66	42.52	42.61
640	AMEX	HTRB	Wed, Sep 2, 2020	42.50	42.61	42.46	42.56
639	AMEX	HTRB	Tue, Sep 1, 2020	42.25	42.48	42.25	42.42
638	AMEX	HTRB	Mon, Aug 31, 2020	42.22	42.56	42.22	42.28
637	AMEX	HTRB	Fri, Aug 28, 2020	42.24	42.32	42.24	42.25
636	AMEX	HTRB	Thu, Aug 27, 2020	42.29	42.30	42.23	42.16
635	AMEX	HTRB	Wed, Aug 26, 2020	42.41	42.42	42.30	42.42
634	AMEX	HTRB	Tue, Aug 25, 2020	42.42	42.42	42.35	42.40
633	AMEX	HTRB	Mon, Aug 24, 2020	42.49	42.51	42.43	42.46
632	AMEX	HTRB	Fri, Aug 21, 2020	42.44	42.46	42.41	42.43
631	AMEX	HTRB	Thu, Aug 20, 2020	42.42	42.43	42.41	42.42
630	AMEX	HTRB	Wed, Aug 19, 2020	42.28	42.53	42.28	42.40
629	AMEX	HTRB	Tue, Aug 18, 2020	42.41	42.46	42.38	42.43
628	AMEX	HTRB	Mon, Aug 17, 2020	42.33	42.40	42.33	42.37
627	AMEX	HTRB	Fri, Aug 14, 2020	42.19	42.41	42.19	42.33
626	AMEX	HTRB	Thu, Aug 13, 2020	42.52	42.53	42.33	42.33
625	AMEX	HTRB	Wed, Aug 12, 2020	42.32	42.55	40.20	42.54
624	AMEX	HTRB	Tue, Aug 11, 2020	42.55	42.57	42.47	42.51
623	AMEX	HTRB	Mon, Aug 10, 2020	42.76	42.76	42.65	42.72
622	AMEX	HTRB	Fri, Aug 7, 2020	42.81	42.81	42.66	42.69
621	AMEX	HTRB	Thu, Aug 6, 2020	42.65	42.78	42.65	42.68
620	AMEX	HTRB	Wed, Aug 5, 2020	42.72	42.72	42.60	42.65
619	AMEX	HTRB	Tue, Aug 4, 2020	42.68	42.88	42.61	42.63
618	AMEX	HTRB	Mon, Aug 3, 2020	42.49	42.60	42.49	42.58
617	AMEX	HTRB	Fri, Jul 31, 2020	42.51	42.56	42.46	42.56
616	AMEX	HTRB	Thu, Jul 30, 2020	42.58	42.58	42.49	42.56
615	AMEX	HTRB	Wed, Jul 29, 2020	42.72	42.72	42.50	42.48
614	AMEX	HTRB	Tue, Jul 28, 2020	42.57	42.57	42.49	42.53
613	AMEX	HTRB	Mon, Jul 27, 2020	42.52	42.53	42.44	42.44
612	AMEX	HTRB	Fri, Jul 24, 2020	42.49	42.54	42.48	42.49
611	AMEX	HTRB	Thu, Jul 23, 2020	42.55	42.56	42.41	42.54
610	AMEX	HTRB	Wed, Jul 22, 2020	42.40	42.52	42.40	42.51
609	AMEX	HTRB	Tue, Jul 21, 2020	42.40	42.40	42.33	42.35
608	AMEX	HTRB	Mon, Jul 20, 2020	42.31	42.37	42.31	42.34
607	AMEX	HTRB	Fri, Jul 17, 2020	42.34	42.34	42.26	42.28
606	AMEX	HTRB	Thu, Jul 16, 2020	42.32	42.33	42.25	42.25
605	AMEX	HTRB	Wed, Jul 15, 2020	42.14	42.26	42.14	42.25
604	AMEX	HTRB	Tue, Jul 14, 2020	42.13	42.27	42.13	42.21
603	AMEX	HTRB	Mon, Jul 13, 2020	42.03	42.19	42.03	42.09
602	AMEX	HTRB	Fri, Jul 10, 2020	42.16	42.24	42.12	42.12
601	AMEX	HTRB	Thu, Jul 9, 2020	42.16	42.24	42.12	42.18
600	AMEX	HTRB	Wed, Jul 8, 2020	42.07	42.15	42.05	42.12
599	AMEX	HTRB	Tue, Jul 7, 2020	42.08	42.16	42.04	42.13
598	AMEX	HTRB	Mon, Jul 6, 2020	41.99	42.04	41.90	42.02
597	AMEX	HTRB	Thu, Jul 2, 2020	42.01	42.01	41.91	41.96
596	AMEX	HTRB	Wed, Jul 1, 2020	42.24	42.24	41.76	41.95
595	AMEX	HTRB	Tue, Jun 30, 2020	41.88	41.92	41.80	41.89
594	AMEX	HTRB	Mon, Jun 29, 2020	41.91	41.92	41.85	41.85
593	AMEX	HTRB	Fri, Jun 26, 2020	41.96	42.00	41.91	41.82
592	AMEX	HTRB	Thu, Jun 25, 2020	41.96	41.97	41.89	41.91
591	AMEX	HTRB	Wed, Jun 24, 2020	41.93	41.97	41.90	41.92
590	AMEX	HTRB	Tue, Jun 23, 2020	41.97	42.01	41.91	41.96
589	AMEX	HTRB	Mon, Jun 22, 2020	41.99	42.32	41.95	41.99
588	AMEX	HTRB	Fri, Jun 19, 2020	41.92	42.01	41.91	41.99
587	AMEX	HTRB	Thu, Jun 18, 2020	41.93	42.26	41.90	42.03
586	AMEX	HTRB	Wed, Jun 17, 2020	41.85	42.06	41.83	42.03
585	AMEX	HTRB	Tue, Jun 16, 2020	41.80	42.19	41.78	41.98
584	AMEX	HTRB	Mon, Jun 15, 2020	41.81	42.00	41.78	41.83
583	AMEX	HTRB	Fri, Jun 12, 2020	41.86	41.92	41.79	41.81
582	AMEX	HTRB	Thu, Jun 11, 2020	41.89	41.93	41.86	41.91
581	AMEX	HTRB	Wed, Jun 10, 2020	42.44	42.44	41.80	41.94
580	AMEX	HTRB	Tue, Jun 9, 2020	42.34	42.34	41.79	41.88
579	AMEX	HTRB	Mon, Jun 8, 2020	41.86	42.07	41.66	42.07
578	AMEX	HTRB	Fri, Jun 5, 2020	41.39	41.62	41.39	41.61
577	AMEX	HTRB	Thu, Jun 4, 2020	41.47	41.55	41.45	41.48
576	AMEX	HTRB	Wed, Jun 3, 2020	41.42	41.78	41.42	41.55
575	AMEX	HTRB	Tue, Jun 2, 2020	41.79	41.79	40.90	41.55
574	AMEX	HTRB	Mon, Jun 1, 2020	41.48	41.51	41.40	41.50
573	AMEX	HTRB	Fri, May 29, 2020	41.49	41.76	41.32	41.48
572	AMEX	HTRB	Thu, May 28, 2020	41.24	41.35	41.22	41.31
571	AMEX	HTRB	Wed, May 27, 2020	41.03	41.58	41.03	41.30
570	AMEX	HTRB	Tue, May 26, 2020	41.25	41.37	41.22	41.37
569	AMEX	HTRB	Fri, May 22, 2020	41.25	41.27	41.21	41.25
568	AMEX	HTRB	Thu, May 21, 2020	41.22	41.24	41.17	41.21
567	AMEX	HTRB	Wed, May 20, 2020	41.06	41.19	41.02	41.18
566	AMEX	HTRB	Tue, May 19, 2020	40.93	41.04	40.82	40.94
565	AMEX	HTRB	Mon, May 18, 2020	40.81	40.87	40.78	40.86
564	AMEX	HTRB	Fri, May 15, 2020	40.86	40.88	40.81	40.83
563	AMEX	HTRB	Thu, May 14, 2020	40.89	40.91	40.80	40.82
562	AMEX	HTRB	Wed, May 13, 2020	40.34	40.85	40.34	40.71
561	AMEX	HTRB	Tue, May 12, 2020	40.62	40.79	40.59	40.79
560	AMEX	HTRB	Mon, May 11, 2020	40.76	40.76	40.59	40.61
559	AMEX	HTRB	Fri, May 8, 2020	40.99	40.99	40.69	40.76
558	AMEX	HTRB	Thu, May 7, 2020	40.85	40.90	40.71	40.83
557	AMEX	HTRB	Wed, May 6, 2020	40.67	40.70	40.61	40.65
556	AMEX	HTRB	Tue, May 5, 2020	40.93	40.93	40.68	40.85
555	AMEX	HTRB	Mon, May 4, 2020	41.19	41.19	40.74	40.79
554	AMEX	HTRB	Fri, May 1, 2020	40.87	40.94	40.76	40.84
553	AMEX	HTRB	Thu, Apr 30, 2020	40.92	40.97	40.86	40.88
552	AMEX	HTRB	Wed, Apr 29, 2020	41.13	41.13	40.89	40.92
551	AMEX	HTRB	Tue, Apr 28, 2020	40.95	40.99	40.91	40.85
550	AMEX	HTRB	Mon, Apr 27, 2020	40.90	40.97	40.77	40.77
549	AMEX	HTRB	Fri, Apr 24, 2020	41.30	41.30	40.95	41.02
548	AMEX	HTRB	Thu, Apr 23, 2020	40.93	41.30	40.78	41.03
547	AMEX	HTRB	Wed, Apr 22, 2020	40.69	40.80	40.64	40.69
546	AMEX	HTRB	Tue, Apr 21, 2020	40.82	40.86	40.75	40.75
545	AMEX	HTRB	Mon, Apr 20, 2020	40.81	40.85	40.70	40.75
544	AMEX	HTRB	Fri, Apr 17, 2020	41.30	41.30	40.73	40.77
543	AMEX	HTRB	Thu, Apr 16, 2020	41.80	41.80	40.87	40.90
542	AMEX	HTRB	Wed, Apr 15, 2020	40.77	41.43	40.73	40.78
541	AMEX	HTRB	Tue, Apr 14, 2020	40.82	40.82	40.53	40.61
540	AMEX	HTRB	Mon, Apr 13, 2020	39.00	40.55	39.00	40.47
539	AMEX	HTRB	Thu, Apr 9, 2020	40.44	40.58	40.07	40.52
538	AMEX	HTRB	Wed, Apr 8, 2020	39.73	40.04	39.66	40.01
537	AMEX	HTRB	Tue, Apr 7, 2020	39.80	39.95	39.70	39.95
536	AMEX	HTRB	Mon, Apr 6, 2020	39.71	39.86	39.71	39.79
535	AMEX	HTRB	Fri, Apr 3, 2020	39.75	39.87	39.70	39.75
534	AMEX	HTRB	Thu, Apr 2, 2020	39.75	39.77	39.69	39.76
533	AMEX	HTRB	Wed, Apr 1, 2020	40.09	40.09	39.39	39.62
532	AMEX	HTRB	Tue, Mar 31, 2020	40.57	40.57	39.33	39.75
531	AMEX	HTRB	Mon, Mar 30, 2020	39.52	39.62	39.37	39.44
530	AMEX	HTRB	Fri, Mar 27, 2020	39.18	39.24	39.09	39.12
529	AMEX	HTRB	Thu, Mar 26, 2020	38.57	38.76	38.51	38.70
528	AMEX	HTRB	Wed, Mar 25, 2020	38.21	38.88	38.21	38.35
527	AMEX	HTRB	Tue, Mar 24, 2020	36.99	38.26	36.99	38.26
526	AMEX	HTRB	Mon, Mar 23, 2020	36.92	38.46	36.92	37.54
525	AMEX	HTRB	Fri, Mar 20, 2020	37.77	37.95	37.14	37.57
524	AMEX	HTRB	Thu, Mar 19, 2020	37.26	38.35	37.26	37.92
523	AMEX	HTRB	Wed, Mar 18, 2020	37.13	39.35	37.13	38.06
522	AMEX	HTRB	Tue, Mar 17, 2020	38.72	39.92	38.72	39.22
521	AMEX	HTRB	Mon, Mar 16, 2020	37.89	40.39	36.95	40.23
520	AMEX	HTRB	Fri, Mar 13, 2020	41.86	42.19	39.51	39.51
519	AMEX	HTRB	Thu, Mar 12, 2020	37.88	40.39	37.88	40.12
518	AMEX	HTRB	Wed, Mar 11, 2020	41.99	41.99	40.30	40.38
517	AMEX	HTRB	Tue, Mar 10, 2020	41.97	41.99	41.18	41.18
516	AMEX	HTRB	Mon, Mar 9, 2020	42.35	42.54	41.59	41.93
515	AMEX	HTRB	Fri, Mar 6, 2020	42.02	42.14	41.83	41.94
514	AMEX	HTRB	Thu, Mar 5, 2020	41.77	41.81	41.66	41.72
513	AMEX	HTRB	Wed, Mar 4, 2020	41.54	41.81	41.54	41.57
512	AMEX	HTRB	Tue, Mar 3, 2020	41.38	41.78	41.30	41.60
511	AMEX	HTRB	Mon, Mar 2, 2020	41.68	41.68	41.26	41.26
510	AMEX	HTRB	Fri, Feb 28, 2020	41.06	43.01	41.06	41.53
509	AMEX	HTRB	Thu, Feb 27, 2020	41.30	41.30	41.17	41.22
508	AMEX	HTRB	Wed, Feb 26, 2020	41.24	41.40	41.24	41.16
507	AMEX	HTRB	Tue, Feb 25, 2020	41.36	41.41	41.30	41.33
506	AMEX	HTRB	Mon, Feb 24, 2020	41.42	41.42	41.27	41.31
505	AMEX	HTRB	Fri, Feb 21, 2020	41.14	41.36	41.12	41.18
504	AMEX	HTRB	Thu, Feb 20, 2020	41.07	41.11	41.05	41.09
503	AMEX	HTRB	Wed, Feb 19, 2020	41.01	41.05	41.01	41.03
502	AMEX	HTRB	Tue, Feb 18, 2020	40.75	41.00	40.75	40.96
501	AMEX	HTRB	Fri, Feb 14, 2020	41.08	41.08	40.90	40.96
500	AMEX	HTRB	Thu, Feb 13, 2020	40.78	40.99	40.78	40.94
499	AMEX	HTRB	Wed, Feb 12, 2020	40.95	40.95	40.86	40.93
498	AMEX	HTRB	Tue, Feb 11, 2020	41.04	41.04	40.96	40.97
497	AMEX	HTRB	Mon, Feb 10, 2020	41.04	41.12	40.95	41.03
496	AMEX	HTRB	Fri, Feb 7, 2020	40.94	40.94	40.89	40.91
495	AMEX	HTRB	Thu, Feb 6, 2020	40.78	40.83	40.73	40.79
494	AMEX	HTRB	Wed, Feb 5, 2020	41.16	41.16	40.72	40.74
493	AMEX	HTRB	Tue, Feb 4, 2020	40.89	41.21	40.76	40.80
492	AMEX	HTRB	Mon, Feb 3, 2020	40.89	41.02	40.85	40.95
491	AMEX	HTRB	Fri, Jan 31, 2020	41.22	41.22	40.89	40.94
490	AMEX	HTRB	Thu, Jan 30, 2020	40.88	41.16	40.84	40.86
489	AMEX	HTRB	Wed, Jan 29, 2020	40.88	40.94	40.82	40.83
488	AMEX	HTRB	Tue, Jan 28, 2020	40.87	40.89	40.77	40.80
487	AMEX	HTRB	Mon, Jan 27, 2020	40.95	40.95	40.85	40.89
486	AMEX	HTRB	Fri, Jan 24, 2020	40.79	40.85	40.71	40.75
485	AMEX	HTRB	Thu, Jan 23, 2020	40.76	40.76	40.67	40.74
484	AMEX	HTRB	Wed, Jan 22, 2020	40.91	40.91	40.62	40.62
483	AMEX	HTRB	Tue, Jan 21, 2020	42.49	42.69	40.58	40.60
482	AMEX	HTRB	Fri, Jan 17, 2020	40.45	40.50	40.44	40.47
481	AMEX	HTRB	Thu, Jan 16, 2020	40.50	40.54	40.50	40.51
480	AMEX	HTRB	Wed, Jan 15, 2020	40.55	40.55	40.48	40.53
479	AMEX	HTRB	Tue, Jan 14, 2020	40.49	40.49	40.45	40.47
478	AMEX	HTRB	Mon, Jan 13, 2020	40.42	40.53	40.40	40.49
477	AMEX	HTRB	Fri, Jan 10, 2020	40.41	40.46	40.40	40.45
476	AMEX	HTRB	Thu, Jan 9, 2020	40.26	40.33	40.26	40.32
475	AMEX	HTRB	Wed, Jan 8, 2020	40.40	40.40	40.28	40.31
474	AMEX	HTRB	Tue, Jan 7, 2020	40.44	40.44	40.37	40.37
473	AMEX	HTRB	Mon, Jan 6, 2020	40.57	40.57	40.41	40.41
472	AMEX	HTRB	Fri, Jan 3, 2020	40.36	40.45	40.36	40.45
471	AMEX	HTRB	Thu, Jan 2, 2020	40.30	40.36	40.27	40.31
470	AMEX	HTRB	Tue, Dec 31, 2019	40.21	40.26	40.21	40.23
469	AMEX	HTRB	Mon, Dec 30, 2019	40.53	40.53	40.26	40.32
468	AMEX	HTRB	Fri, Dec 27, 2019	41.64	41.65	41.61	41.61
467	AMEX	HTRB	Thu, Dec 26, 2019	41.60	41.60	41.52	41.54
466	AMEX	HTRB	Tue, Dec 24, 2019	41.50	41.50	41.50	41.50
465	AMEX	HTRB	Mon, Dec 23, 2019	41.50	41.56	41.50	41.53
464	AMEX	HTRB	Fri, Dec 20, 2019	41.52	41.54	41.49	41.52
463	AMEX	HTRB	Thu, Dec 19, 2019	41.43	41.54	41.43	41.50
462	AMEX	HTRB	Wed, Dec 18, 2019	41.42	41.48	41.42	41.44
461	AMEX	HTRB	Tue, Dec 17, 2019	41.75	41.75	41.43	41.49
460	AMEX	HTRB	Mon, Dec 16, 2019	41.51	41.51	41.44	41.44
459	AMEX	HTRB	Fri, Dec 13, 2019	41.51	41.56	41.50	41.55
458	AMEX	HTRB	Thu, Dec 12, 2019	41.48	41.49	41.34	41.45
457	AMEX	HTRB	Wed, Dec 11, 2019	41.49	41.59	41.48	41.54
456	AMEX	HTRB	Tue, Dec 10, 2019	41.54	41.54	41.42	41.43
455	AMEX	HTRB	Mon, Dec 9, 2019	41.49	41.50	41.42	41.47
454	AMEX	HTRB	Fri, Dec 6, 2019	41.37	41.48	41.37	41.48
453	AMEX	HTRB	Thu, Dec 5, 2019	41.42	41.50	41.42	41.49
452	AMEX	HTRB	Wed, Dec 4, 2019	41.51	41.78	41.45	41.47
451	AMEX	HTRB	Tue, Dec 3, 2019	41.43	41.58	41.42	41.51
450	AMEX	HTRB	Mon, Dec 2, 2019	41.44	41.49	41.40	41.45
449	AMEX	HTRB	Fri, Nov 29, 2019	41.59	41.59	41.46	41.46
448	AMEX	HTRB	Wed, Nov 27, 2019	41.55	41.59	41.54	41.56
447	AMEX	HTRB	Tue, Nov 26, 2019	41.67	41.67	41.62	41.55
446	AMEX	HTRB	Mon, Nov 25, 2019	41.74	41.74	41.56	41.59
445	AMEX	HTRB	Fri, Nov 22, 2019	41.51	41.60	41.51	41.57
444	AMEX	HTRB	Thu, Nov 21, 2019	41.51	41.57	41.49	41.57
443	AMEX	HTRB	Wed, Nov 20, 2019	41.52	41.53	41.51	41.53
442	AMEX	HTRB	Tue, Nov 19, 2019	41.55	41.55	41.48	41.48
441	AMEX	HTRB	Mon, Nov 18, 2019	41.66	41.66	41.47	41.47
440	AMEX	HTRB	Fri, Nov 15, 2019	41.42	41.46	41.41	41.46
439	AMEX	HTRB	Thu, Nov 14, 2019	41.47	41.49	41.40	41.40
438	AMEX	HTRB	Wed, Nov 13, 2019	41.32	41.41	41.28	41.33
437	AMEX	HTRB	Tue, Nov 12, 2019	41.27	41.31	41.22	41.30
436	AMEX	HTRB	Mon, Nov 11, 2019	41.19	41.19	41.19	41.19
435	AMEX	HTRB	Fri, Nov 8, 2019	41.26	41.27	41.17	41.17
434	AMEX	HTRB	Thu, Nov 7, 2019	41.34	41.34	41.16	41.25
433	AMEX	HTRB	Wed, Nov 6, 2019	41.39	41.39	41.37	41.37
432	AMEX	HTRB	Tue, Nov 5, 2019	41.38	41.40	41.27	41.29
431	AMEX	HTRB	Mon, Nov 4, 2019	41.61	41.61	41.52	41.53
430	AMEX	HTRB	Fri, Nov 1, 2019	41.52	41.52	41.44	41.51
429	AMEX	HTRB	Thu, Oct 31, 2019	41.48	41.57	41.47	41.53
428	AMEX	HTRB	Wed, Oct 30, 2019	41.35	41.40	41.32	41.40
427	AMEX	HTRB	Tue, Oct 29, 2019	41.41	41.44	41.33	41.22
426	AMEX	HTRB	Mon, Oct 28, 2019	41.23	41.38	41.23	41.37
425	AMEX	HTRB	Fri, Oct 25, 2019	41.51	41.51	41.30	41.30
424	AMEX	HTRB	Thu, Oct 24, 2019	41.56	41.60	41.43	41.46
423	AMEX	HTRB	Wed, Oct 23, 2019	41.51	41.51	41.40	41.44
422	AMEX	HTRB	Tue, Oct 22, 2019	41.47	41.47	41.40	41.44
421	AMEX	HTRB	Mon, Oct 21, 2019	41.79	41.79	41.34	41.39
420	AMEX	HTRB	Fri, Oct 18, 2019	41.43	41.44	41.43	41.44
419	AMEX	HTRB	Thu, Oct 17, 2019	41.44	41.51	41.41	41.41
418	AMEX	HTRB	Wed, Oct 16, 2019	41.42	41.45	41.34	41.39
417	AMEX	HTRB	Tue, Oct 15, 2019	41.82	41.82	41.35	41.35
416	AMEX	HTRB	Mon, Oct 14, 2019	41.46	41.50	41.46	41.47
415	AMEX	HTRB	Fri, Oct 11, 2019	41.29	43.01	41.29	41.39
414	AMEX	HTRB	Thu, Oct 10, 2019	41.53	41.75	41.45	41.53
413	AMEX	HTRB	Wed, Oct 9, 2019	41.64	41.66	41.57	41.61
412	AMEX	HTRB	Tue, Oct 8, 2019	41.66	41.74	41.66	41.73
411	AMEX	HTRB	Mon, Oct 7, 2019	41.71	41.74	41.63	41.67
410	AMEX	HTRB	Fri, Oct 4, 2019	41.68	41.77	41.66	41.76
409	AMEX	HTRB	Thu, Oct 3, 2019	41.63	41.79	41.60	41.66
408	AMEX	HTRB	Wed, Oct 2, 2019	41.67	41.72	41.61	41.64
407	AMEX	HTRB	Tue, Oct 1, 2019	41.43	41.60	41.42	41.60
406	AMEX	HTRB	Mon, Sep 30, 2019	41.46	41.51	41.43	41.47
405	AMEX	HTRB	Fri, Sep 27, 2019	41.46	41.53	41.45	41.46
404	AMEX	HTRB	Thu, Sep 26, 2019	41.49	41.49	41.49	41.38
403	AMEX	HTRB	Wed, Sep 25, 2019	41.53	41.53	41.41	41.41
402	AMEX	HTRB	Tue, Sep 24, 2019	41.63	41.65	41.59	41.63
401	AMEX	HTRB	Mon, Sep 23, 2019	41.55	41.59	41.55	41.56
400	AMEX	HTRB	Fri, Sep 20, 2019	41.48	41.48	41.48	41.48
399	AMEX	HTRB	Thu, Sep 19, 2019	41.70	41.70	41.32	41.32
398	AMEX	HTRB	Wed, Sep 18, 2019	41.31	41.39	41.27	41.27
397	AMEX	HTRB	Tue, Sep 17, 2019	41.26	41.26	41.24	41.24
396	AMEX	HTRB	Mon, Sep 16, 2019	41.12	41.20	41.12	41.20
395	AMEX	HTRB	Fri, Sep 13, 2019	41.21	41.24	41.06	41.06
394	AMEX	HTRB	Thu, Sep 12, 2019	41.32	41.42	41.24	41.42
393	AMEX	HTRB	Wed, Sep 11, 2019	40.96	41.37	40.96	41.32
392	AMEX	HTRB	Tue, Sep 10, 2019	41.45	41.45	41.29	41.31
391	AMEX	HTRB	Mon, Sep 9, 2019	41.56	41.59	41.52	41.52
390	AMEX	HTRB	Fri, Sep 6, 2019	41.59	41.77	41.59	41.77
389	AMEX	HTRB	Thu, Sep 5, 2019	41.69	41.69	41.55	41.66
388	AMEX	HTRB	Wed, Sep 4, 2019	41.52	41.79	41.52	41.79
387	AMEX	HTRB	Tue, Sep 3, 2019	42.28	42.28	41.74	41.80
386	AMEX	HTRB	Fri, Aug 30, 2019	41.68	41.69	41.63	41.69
385	AMEX	HTRB	Thu, Aug 29, 2019	41.73	41.77	41.72	41.77
384	AMEX	HTRB	Wed, Aug 28, 2019	41.83	41.88	41.80	41.70
383	AMEX	HTRB	Tue, Aug 27, 2019	41.79	42.05	41.74	41.94
382	AMEX	HTRB	Mon, Aug 26, 2019	41.75	41.75	41.71	41.72
381	AMEX	HTRB	Fri, Aug 23, 2019	41.75	41.79	41.75	41.79
380	AMEX	HTRB	Thu, Aug 22, 2019	41.64	41.65	41.59	41.60
379	AMEX	HTRB	Wed, Aug 21, 2019	41.68	41.68	41.63	41.63
378	AMEX	HTRB	Tue, Aug 20, 2019	41.68	41.68	41.68	41.68
377	AMEX	HTRB	Mon, Aug 19, 2019	41.59	41.61	41.55	41.56
376	AMEX	HTRB	Fri, Aug 16, 2019	41.61	41.63	41.61	41.63
375	AMEX	HTRB	Thu, Aug 15, 2019	41.58	41.67	41.58	41.67
374	AMEX	HTRB	Wed, Aug 14, 2019	42.68	42.68	41.53	41.53
373	AMEX	HTRB	Tue, Aug 13, 2019	41.56	41.56	41.40	41.47
372	AMEX	HTRB	Mon, Aug 12, 2019	41.40	41.55	41.40	41.55
371	AMEX	HTRB	Fri, Aug 9, 2019	41.43	41.44	41.36	41.36
370	AMEX	HTRB	Thu, Aug 8, 2019	41.30	41.40	41.30	41.40
369	AMEX	HTRB	Wed, Aug 7, 2019	41.55	41.94	41.43	41.43
368	AMEX	HTRB	Tue, Aug 6, 2019	41.40	41.40	41.40	41.40
367	AMEX	HTRB	Mon, Aug 5, 2019	41.30	41.35	41.30	41.31
366	AMEX	HTRB	Fri, Aug 2, 2019	41.17	41.28	41.17	41.27
365	AMEX	HTRB	Thu, Aug 1, 2019	40.95	41.27	40.95	41.13
364	AMEX	HTRB	Wed, Jul 31, 2019	42.94	42.94	40.82	40.89
363	AMEX	HTRB	Tue, Jul 30, 2019	40.91	41.92	40.87	40.90
362	AMEX	HTRB	Mon, Jul 29, 2019	40.99	41.04	40.98	40.85
361	AMEX	HTRB	Fri, Jul 26, 2019	40.96	40.96	40.96	40.96
360	AMEX	HTRB	Thu, Jul 25, 2019	40.93	40.98	40.93	40.93
359	AMEX	HTRB	Wed, Jul 24, 2019	40.94	40.95	40.94	40.95
358	AMEX	HTRB	Tue, Jul 23, 2019	40.89	40.89	40.88	40.88
357	AMEX	HTRB	Mon, Jul 22, 2019	40.85	40.93	40.85	40.90
356	AMEX	HTRB	Fri, Jul 19, 2019	40.88	40.89	40.84	40.85
355	AMEX	HTRB	Thu, Jul 18, 2019	40.86	40.86	40.86	40.86
354	AMEX	HTRB	Wed, Jul 17, 2019	40.80	40.84	40.80	40.80
353	AMEX	HTRB	Tue, Jul 16, 2019	40.70	40.70	40.70	40.70
352	AMEX	HTRB	Mon, Jul 15, 2019	40.76	40.76	40.74	40.74
351	AMEX	HTRB	Fri, Jul 12, 2019	40.69	40.69	40.60	40.68
350	AMEX	HTRB	Thu, Jul 11, 2019	40.80	40.89	40.56	40.56
349	AMEX	HTRB	Wed, Jul 10, 2019	40.73	40.78	40.73	40.77
348	AMEX	HTRB	Tue, Jul 9, 2019	40.76	40.89	40.69	40.73
347	AMEX	HTRB	Mon, Jul 8, 2019	40.83	40.91	40.79	40.91
346	AMEX	HTRB	Fri, Jul 5, 2019	40.96	41.20	40.85	40.94
345	AMEX	HTRB	Wed, Jul 3, 2019	45.01	45.01	41.00	41.21
344	AMEX	HTRB	Tue, Jul 2, 2019	40.93	40.99	40.89	40.93
343	AMEX	HTRB	Mon, Jul 1, 2019	40.83	40.85	40.80	40.83
342	AMEX	HTRB	Fri, Jun 28, 2019	40.86	40.86	40.81	40.81
341	AMEX	HTRB	Thu, Jun 27, 2019	40.91	41.00	40.75	40.97
340	AMEX	HTRB	Wed, Jun 26, 2019	40.89	40.99	40.89	40.75
339	AMEX	HTRB	Tue, Jun 25, 2019	40.96	40.99	40.96	40.99
338	AMEX	HTRB	Mon, Jun 24, 2019	40.93	40.96	40.93	40.96
337	AMEX	HTRB	Fri, Jun 21, 2019	40.97	40.97	40.95	40.97
336	AMEX	HTRB	Thu, Jun 20, 2019	40.98	40.98	40.95	40.95
335	AMEX	HTRB	Wed, Jun 19, 2019	40.81	40.81	40.81	40.81
334	AMEX	HTRB	Tue, Jun 18, 2019	40.67	40.83	40.67	40.83
333	AMEX	HTRB	Mon, Jun 17, 2019	40.65	40.67	40.65	40.66
332	AMEX	HTRB	Fri, Jun 14, 2019	40.63	40.63	40.63	40.63
331	AMEX	HTRB	Thu, Jun 13, 2019	40.60	40.71	40.60	40.63
330	AMEX	HTRB	Wed, Jun 12, 2019	40.56	40.71	40.56	40.71
329	AMEX	HTRB	Tue, Jun 11, 2019	40.69	40.69	40.49	40.52
328	AMEX	HTRB	Mon, Jun 10, 2019	40.52	40.52	40.52	40.52
327	AMEX	HTRB	Fri, Jun 7, 2019	40.62	40.66	40.60	40.61
326	AMEX	HTRB	Thu, Jun 6, 2019	40.57	40.57	40.48	40.48
325	AMEX	HTRB	Wed, Jun 5, 2019	40.48	40.48	40.48	40.48
324	AMEX	HTRB	Tue, Jun 4, 2019	40.50	40.50	40.50	40.50
323	AMEX	HTRB	Mon, Jun 3, 2019	40.40	42.26	40.40	40.50
322	AMEX	HTRB	Fri, May 31, 2019	40.30	40.41	40.30	40.41
321	AMEX	HTRB	Thu, May 30, 2019	40.24	40.27	40.24	40.27
320	AMEX	HTRB	Wed, May 29, 2019	40.22	40.24	40.16	40.16
319	AMEX	HTRB	Tue, May 28, 2019	40.18	40.18	40.17	40.17
318	AMEX	HTRB	Fri, May 24, 2019	40.11	40.15	40.11	40.15
317	AMEX	HTRB	Thu, May 23, 2019	40.25	40.39	40.25	40.27
316	AMEX	HTRB	Wed, May 22, 2019	40.12	40.12	40.12	40.00
315	AMEX	HTRB	Tue, May 21, 2019	40.11	40.11	40.11	40.11
314	AMEX	HTRB	Mon, May 20, 2019	40.08	40.08	40.08	40.08
313	AMEX	HTRB	Fri, May 17, 2019	40.10	40.18	40.10	40.13
312	AMEX	HTRB	Thu, May 16, 2019	40.12	40.12	40.12	40.12
311	AMEX	HTRB	Wed, May 15, 2019	40.02	40.06	40.02	40.05
310	AMEX	HTRB	Tue, May 14, 2019	39.99	40.11	39.94	40.03
309	AMEX	HTRB	Mon, May 13, 2019	39.95	39.99	39.95	39.98
308	AMEX	HTRB	Fri, May 10, 2019	39.98	39.98	39.98	39.98
307	AMEX	HTRB	Thu, May 9, 2019	40.04	40.04	39.98	39.98
306	AMEX	HTRB	Wed, May 8, 2019	40.07	40.07	40.02	40.02
305	AMEX	HTRB	Tue, May 7, 2019	40.00	40.02	39.99	39.99
304	AMEX	HTRB	Mon, May 6, 2019	40.01	40.03	39.98	39.98
303	AMEX	HTRB	Fri, May 3, 2019	39.90	39.90	39.90	39.90
302	AMEX	HTRB	Thu, May 2, 2019	39.98	39.98	39.98	39.98
301	AMEX	HTRB	Wed, May 1, 2019	39.98	39.98	39.97	39.97
300	AMEX	HTRB	Tue, Apr 30, 2019	39.91	39.91	39.91	39.91
299	AMEX	HTRB	Mon, Apr 29, 2019	39.94	39.97	39.94	39.97
298	AMEX	HTRB	Fri, Apr 26, 2019	39.93	39.96	39.84	39.90
297	AMEX	HTRB	Thu, Apr 25, 2019	39.91	39.91	39.91	39.91
296	AMEX	HTRB	Wed, Apr 24, 2019	39.81	39.81	39.81	39.81
295	AMEX	HTRB	Tue, Apr 23, 2019	39.87	39.89	39.87	39.77
294	AMEX	HTRB	Mon, Apr 22, 2019	39.99	39.99	39.90	39.95
293	AMEX	HTRB	Thu, Apr 18, 2019	39.96	39.97	39.96	39.96
292	AMEX	HTRB	Wed, Apr 17, 2019	39.95	39.99	39.92	39.96
291	AMEX	HTRB	Tue, Apr 16, 2019	39.95	39.95	39.90	39.90
290	AMEX	HTRB	Mon, Apr 15, 2019	39.98	39.98	39.92	39.92
289	AMEX	HTRB	Fri, Apr 12, 2019	39.91	39.91	39.89	39.91
288	AMEX	HTRB	Thu, Apr 11, 2019	40.00	41.59	39.91	39.93
287	AMEX	HTRB	Wed, Apr 10, 2019	39.85	40.01	39.79	39.79
286	AMEX	HTRB	Tue, Apr 9, 2019	39.79	39.97	39.78	39.78
285	AMEX	HTRB	Mon, Apr 8, 2019	39.83	39.95	39.78	39.78
284	AMEX	HTRB	Fri, Apr 5, 2019	40.23	40.23	39.75	39.75
283	AMEX	HTRB	Thu, Apr 4, 2019	39.70	39.70	39.68	39.68
282	AMEX	HTRB	Wed, Apr 3, 2019	39.74	39.74	39.74	39.74
281	AMEX	HTRB	Tue, Apr 2, 2019	39.71	39.74	39.71	39.74
280	AMEX	HTRB	Mon, Apr 1, 2019	39.92	39.92	39.80	39.80
279	AMEX	HTRB	Fri, Mar 29, 2019	39.98	39.98	39.98	39.98
278	AMEX	HTRB	Thu, Mar 28, 2019	40.01	40.01	39.95	40.00
277	AMEX	HTRB	Wed, Mar 27, 2019	39.97	40.00	39.97	40.00
276	AMEX	HTRB	Tue, Mar 26, 2019	39.91	39.91	39.91	39.91
275	AMEX	HTRB	Mon, Mar 25, 2019	39.97	39.97	39.89	39.89
274	AMEX	HTRB	Fri, Mar 22, 2019	40.26	40.26	39.79	39.86
273	AMEX	HTRB	Thu, Mar 21, 2019	39.78	41.61	39.73	39.73
272	AMEX	HTRB	Wed, Mar 20, 2019	39.63	39.69	39.63	39.63
271	AMEX	HTRB	Tue, Mar 19, 2019	39.64	39.64	39.64	39.64
270	AMEX	HTRB	Mon, Mar 18, 2019	39.60	39.65	39.59	39.61
269	AMEX	HTRB	Fri, Mar 15, 2019	39.55	39.55	39.55	39.55
268	AMEX	HTRB	Thu, Mar 14, 2019	39.56	39.56	39.56	39.56
267	AMEX	HTRB	Wed, Mar 13, 2019	39.52	39.62	39.47	39.49
266	AMEX	HTRB	Tue, Mar 12, 2019	39.47	39.51	39.47	39.51
265	AMEX	HTRB	Mon, Mar 11, 2019	39.63	39.63	39.47	39.47
264	AMEX	HTRB	Fri, Mar 8, 2019	39.45	39.45	39.45	39.45
263	AMEX	HTRB	Thu, Mar 7, 2019	39.35	39.35	39.35	39.35
262	AMEX	HTRB	Wed, Mar 6, 2019	39.31	39.31	39.31	39.31
261	AMEX	HTRB	Tue, Mar 5, 2019	39.36	39.36	39.31	39.31
260	AMEX	HTRB	Mon, Mar 4, 2019	39.28	39.28	39.28	39.28
259	AMEX	HTRB	Fri, Mar 1, 2019	39.26	39.36	39.26	39.26
258	AMEX	HTRB	Thu, Feb 28, 2019	39.28	39.38	39.28	39.37
257	AMEX	HTRB	Wed, Feb 27, 2019	39.43	39.45	39.34	39.34
256	AMEX	HTRB	Tue, Feb 26, 2019	39.50	39.71	39.28	39.45
255	AMEX	HTRB	Mon, Feb 25, 2019	39.44	39.48	39.44	39.48
254	AMEX	HTRB	Fri, Feb 22, 2019	39.42	39.42	39.40	39.40
253	AMEX	HTRB	Thu, Feb 21, 2019	39.49	39.49	39.49	39.49
252	AMEX	HTRB	Wed, Feb 20, 2019	39.48	39.50	39.48	39.49
251	AMEX	HTRB	Tue, Feb 19, 2019	39.42	39.42	39.42	39.42
250	AMEX	HTRB	Fri, Feb 15, 2019	39.41	39.41	39.41	39.41
249	AMEX	HTRB	Thu, Feb 14, 2019	39.34	39.34	39.34	39.34
248	AMEX	HTRB	Wed, Feb 13, 2019	39.39	39.39	39.38	39.38
247	AMEX	HTRB	Tue, Feb 12, 2019	39.40	39.40	39.40	39.40
246	AMEX	HTRB	Mon, Feb 11, 2019	39.43	39.43	39.43	39.43
245	AMEX	HTRB	Fri, Feb 8, 2019	39.38	39.38	39.38	39.38
244	AMEX	HTRB	Thu, Feb 7, 2019	41.27	41.27	39.34	39.34
243	AMEX	HTRB	Wed, Feb 6, 2019	39.35	39.35	39.32	39.32
242	AMEX	HTRB	Tue, Feb 5, 2019	39.24	39.28	39.22	39.25
241	AMEX	HTRB	Mon, Feb 4, 2019	39.28	39.33	39.28	39.29
240	AMEX	HTRB	Fri, Feb 1, 2019	39.35	39.35	39.35	39.35
239	AMEX	HTRB	Thu, Jan 31, 2019	39.16	39.26	39.10	39.26
238	AMEX	HTRB	Wed, Jan 30, 2019	39.08	39.15	39.06	39.09
237	AMEX	HTRB	Tue, Jan 29, 2019	38.97	39.03	38.97	39.00
236	AMEX	HTRB	Mon, Jan 28, 2019	39.00	39.00	39.00	39.00
235	AMEX	HTRB	Fri, Jan 25, 2019	39.01	39.01	39.01	38.95
234	AMEX	HTRB	Thu, Jan 24, 2019	38.95	38.95	38.95	38.95
233	AMEX	HTRB	Wed, Jan 23, 2019	38.99	38.99	38.99	38.91
232	AMEX	HTRB	Tue, Jan 22, 2019	39.08	39.08	39.02	39.02
231	AMEX	HTRB	Fri, Jan 18, 2019	39.03	39.03	38.95	38.95
230	AMEX	HTRB	Thu, Jan 17, 2019	38.96	38.99	38.95	38.99
229	AMEX	HTRB	Wed, Jan 16, 2019	39.00	39.06	38.95	38.97
228	AMEX	HTRB	Tue, Jan 15, 2019	39.01	39.02	39.01	39.02
227	AMEX	HTRB	Mon, Jan 14, 2019	39.10	39.10	39.00	39.03
226	AMEX	HTRB	Fri, Jan 11, 2019	39.14	39.15	39.02	39.03
225	AMEX	HTRB	Thu, Jan 10, 2019	39.12	39.12	39.02	39.02
224	AMEX	HTRB	Wed, Jan 9, 2019	38.99	38.99	38.99	38.99
223	AMEX	HTRB	Tue, Jan 8, 2019	38.83	38.83	38.83	38.83
222	AMEX	HTRB	Mon, Jan 7, 2019	38.91	38.96	38.82	38.82
221	AMEX	HTRB	Fri, Jan 4, 2019	38.84	38.86	38.80	38.80
220	AMEX	HTRB	Thu, Jan 3, 2019	38.96	38.96	38.95	38.96
219	AMEX	HTRB	Wed, Jan 2, 2019	38.85	38.85	38.84	38.84
218	AMEX	HTRB	Mon, Dec 31, 2018	38.78	38.78	38.78	38.71
217	AMEX	HTRB	Fri, Dec 28, 2018	38.70	38.73	38.68	38.71
216	AMEX	HTRB	Thu, Dec 27, 2018	38.67	38.67	38.62	38.62
215	AMEX	HTRB	Wed, Dec 26, 2018	38.72	38.77	38.65	38.65
214	AMEX	HTRB	Mon, Dec 24, 2018	38.73	38.73	38.73	38.73
213	AMEX	HTRB	Fri, Dec 21, 2018	38.73	38.73	38.70	38.70
212	AMEX	HTRB	Thu, Dec 20, 2018	38.87	38.87	38.81	38.81
211	AMEX	HTRB	Wed, Dec 19, 2018	38.85	39.02	38.85	38.84
210	AMEX	HTRB	Tue, Dec 18, 2018	38.87	38.90	38.85	38.85
209	AMEX	HTRB	Mon, Dec 17, 2018	38.81	38.81	38.81	38.81
208	AMEX	HTRB	Fri, Dec 14, 2018	38.77	38.80	38.73	38.78
207	AMEX	HTRB	Thu, Dec 13, 2018	38.73	38.75	38.68	38.71
206	AMEX	HTRB	Wed, Dec 12, 2018	38.66	38.71	38.63	38.63
205	AMEX	HTRB	Tue, Dec 11, 2018	38.64	38.66	38.64	38.66
204	AMEX	HTRB	Mon, Dec 10, 2018	38.71	38.71	38.71	38.71
203	AMEX	HTRB	Fri, Dec 7, 2018	38.63	38.69	38.63	38.67
202	AMEX	HTRB	Thu, Dec 6, 2018	0.00	0.00	0.00	38.73
201	AMEX	HTRB	Tue, Dec 4, 2018	38.73	38.73	38.73	38.73
200	AMEX	HTRB	Mon, Dec 3, 2018	0.00	0.00	0.00	38.51
199	AMEX	HTRB	Fri, Nov 30, 2018	38.51	38.51	38.49	38.51
198	AMEX	HTRB	Thu, Nov 29, 2018	38.45	38.45	38.45	38.45
197	AMEX	HTRB	Wed, Nov 28, 2018	38.34	38.34	38.34	38.34
196	AMEX	HTRB	Tue, Nov 27, 2018	0.00	0.00	0.00	38.49
195	AMEX	HTRB	Mon, Nov 26, 2018	38.35	38.49	38.34	38.49
194	AMEX	HTRB	Fri, Nov 23, 2018	38.41	38.51	38.39	38.51
193	AMEX	HTRB	Wed, Nov 21, 2018	0.00	0.00	0.00	38.37
192	AMEX	HTRB	Tue, Nov 20, 2018	0.00	0.00	0.00	38.37
191	AMEX	HTRB	Mon, Nov 19, 2018	38.44	38.44	38.44	38.37
190	AMEX	HTRB	Fri, Nov 16, 2018	38.45	38.46	38.45	38.45
189	AMEX	HTRB	Thu, Nov 15, 2018	38.50	38.50	38.50	38.50
188	AMEX	HTRB	Wed, Nov 14, 2018	38.43	38.50	38.43	38.49
187	AMEX	HTRB	Tue, Nov 13, 2018	0.00	0.00	0.00	38.39
186	AMEX	HTRB	Mon, Nov 12, 2018	0.00	0.00	0.00	38.39
185	AMEX	HTRB	Fri, Nov 9, 2018	0.00	0.00	0.00	38.39
184	AMEX	HTRB	Thu, Nov 8, 2018	0.00	0.00	0.00	38.39
183	AMEX	HTRB	Wed, Nov 7, 2018	38.40	38.89	38.39	38.39
182	AMEX	HTRB	Tue, Nov 6, 2018	0.00	0.00	0.00	38.49
181	AMEX	HTRB	Mon, Nov 5, 2018	0.00	0.00	0.00	38.49
180	AMEX	HTRB	Fri, Nov 2, 2018	0.00	0.00	0.00	38.49
179	AMEX	HTRB	Thu, Nov 1, 2018	0.00	0.00	0.00	38.49
178	AMEX	HTRB	Wed, Oct 31, 2018	0.00	0.00	0.00	38.49
177	AMEX	HTRB	Tue, Oct 30, 2018	0.00	0.00	0.00	38.49
176	AMEX	HTRB	Mon, Oct 29, 2018	0.00	0.00	0.00	38.49
175	AMEX	HTRB	Fri, Oct 26, 2018	0.00	0.00	0.00	38.49
174	AMEX	HTRB	Thu, Oct 25, 2018	38.46	38.49	38.46	38.49
173	AMEX	HTRB	Wed, Oct 24, 2018	0.00	0.00	0.00	38.45
172	AMEX	HTRB	Tue, Oct 23, 2018	38.45	38.45	38.45	38.45
171	AMEX	HTRB	Mon, Oct 22, 2018	0.00	0.00	0.00	38.45
170	AMEX	HTRB	Fri, Oct 19, 2018	0.00	0.00	0.00	38.55
169	AMEX	HTRB	Thu, Oct 18, 2018	0.00	0.00	0.00	38.55
168	AMEX	HTRB	Wed, Oct 17, 2018	0.00	0.00	0.00	38.55
167	AMEX	HTRB	Tue, Oct 16, 2018	0.00	0.00	0.00	38.55
166	AMEX	HTRB	Mon, Oct 15, 2018	38.55	38.55	38.55	38.55
165	AMEX	HTRB	Fri, Oct 12, 2018	38.57	38.57	38.57	38.57
164	AMEX	HTRB	Thu, Oct 11, 2018	38.56	38.62	38.55	38.60
163	AMEX	HTRB	Wed, Oct 10, 2018	38.61	38.76	38.57	38.57
162	AMEX	HTRB	Tue, Oct 9, 2018	38.49	38.58	38.49	38.58
161	AMEX	HTRB	Mon, Oct 8, 2018	38.41	38.41	38.41	38.41
160	AMEX	HTRB	Fri, Oct 5, 2018	0.00	0.00	0.00	38.76
159	AMEX	HTRB	Thu, Oct 4, 2018	0.00	0.00	0.00	38.76
158	AMEX	HTRB	Wed, Oct 3, 2018	38.88	38.88	38.76	38.76
157	AMEX	HTRB	Tue, Oct 2, 2018	0.00	0.00	0.00	38.89
156	AMEX	HTRB	Mon, Oct 1, 2018	0.00	0.00	0.00	38.89
155	AMEX	HTRB	Fri, Sep 28, 2018	0.00	0.00	0.00	38.89
154	AMEX	HTRB	Thu, Sep 27, 2018	38.89	38.89	38.89	38.89
153	AMEX	HTRB	Wed, Sep 26, 2018	38.80	38.80	38.80	38.80
152	AMEX	HTRB	Tue, Sep 25, 2018	0.00	0.00	0.00	38.92
151	AMEX	HTRB	Mon, Sep 24, 2018	0.00	0.00	0.00	38.92
150	AMEX	HTRB	Fri, Sep 21, 2018	0.00	0.00	0.00	38.92
149	AMEX	HTRB	Thu, Sep 20, 2018	0.00	0.00	0.00	38.92
148	AMEX	HTRB	Wed, Sep 19, 2018	0.00	0.00	0.00	38.99
147	AMEX	HTRB	Tue, Sep 18, 2018	0.00	0.00	0.00	38.99
146	AMEX	HTRB	Mon, Sep 17, 2018	0.00	0.00	0.00	38.99
145	AMEX	HTRB	Fri, Sep 14, 2018	0.00	0.00	0.00	38.99
144	AMEX	HTRB	Thu, Sep 13, 2018	0.00	0.00	0.00	38.99
143	AMEX	HTRB	Wed, Sep 12, 2018	0.00	0.00	0.00	38.99
142	AMEX	HTRB	Tue, Sep 11, 2018	0.00	0.00	0.00	38.99
141	AMEX	HTRB	Mon, Sep 10, 2018	38.99	38.99	38.99	38.99
140	AMEX	HTRB	Fri, Sep 7, 2018	0.00	0.00	0.00	39.02
139	AMEX	HTRB	Thu, Sep 6, 2018	0.00	0.00	0.00	39.02
138	AMEX	HTRB	Wed, Sep 5, 2018	0.00	0.00	0.00	39.02
137	AMEX	HTRB	Tue, Sep 4, 2018	39.02	39.02	39.02	39.02
136	AMEX	HTRB	Fri, Aug 31, 2018	0.00	0.00	0.00	39.10
135	AMEX	HTRB	Thu, Aug 30, 2018	0.00	0.00	0.00	39.10
134	AMEX	HTRB	Wed, Aug 29, 2018	0.00	0.00	0.00	39.10
133	AMEX	HTRB	Tue, Aug 28, 2018	39.10	39.10	39.10	39.10
132	AMEX	HTRB	Mon, Aug 27, 2018	0.00	0.00	0.00	39.07
131	AMEX	HTRB	Fri, Aug 24, 2018	0.00	0.00	0.00	39.07
130	AMEX	HTRB	Thu, Aug 23, 2018	0.00	0.00	0.00	39.07
129	AMEX	HTRB	Wed, Aug 22, 2018	0.00	0.00	0.00	39.07
128	AMEX	HTRB	Tue, Aug 21, 2018	0.00	0.00	0.00	39.07
127	AMEX	HTRB	Mon, Aug 20, 2018	0.00	0.00	0.00	39.07
126	AMEX	HTRB	Fri, Aug 17, 2018	0.00	0.00	0.00	39.17
125	AMEX	HTRB	Thu, Aug 16, 2018	0.00	0.00	0.00	39.17
124	AMEX	HTRB	Wed, Aug 15, 2018	39.17	39.17	39.17	39.17
123	AMEX	HTRB	Tue, Aug 14, 2018	0.00	0.00	0.00	39.09
122	AMEX	HTRB	Mon, Aug 13, 2018	0.00	0.00	0.00	39.09
121	AMEX	HTRB	Fri, Aug 10, 2018	0.00	0.00	0.00	39.09
120	AMEX	HTRB	Thu, Aug 9, 2018	39.09	39.09	39.09	39.09
119	AMEX	HTRB	Wed, Aug 8, 2018	0.00	0.00	0.00	38.91
118	AMEX	HTRB	Tue, Aug 7, 2018	0.00	0.00	0.00	38.91
117	AMEX	HTRB	Mon, Aug 6, 2018	0.00	0.00	0.00	38.91
116	AMEX	HTRB	Fri, Aug 3, 2018	0.00	0.00	0.00	38.91
115	AMEX	HTRB	Thu, Aug 2, 2018	0.00	0.00	0.00	38.91
114	AMEX	HTRB	Wed, Aug 1, 2018	0.00	0.00	0.00	38.91
113	AMEX	HTRB	Tue, Jul 31, 2018	0.00	0.00	0.00	38.91
112	AMEX	HTRB	Mon, Jul 30, 2018	0.00	0.00	0.00	38.91
111	AMEX	HTRB	Fri, Jul 27, 2018	0.00	0.00	0.00	38.91
110	AMEX	HTRB	Thu, Jul 26, 2018	38.91	38.91	38.91	38.91
109	AMEX	HTRB	Wed, Jul 25, 2018	0.00	0.00	0.00	38.76
108	AMEX	HTRB	Tue, Jul 24, 2018	0.00	0.00	0.00	38.76
107	AMEX	HTRB	Mon, Jul 23, 2018	0.00	0.00	0.00	38.76
106	AMEX	HTRB	Fri, Jul 20, 2018	0.00	0.00	0.00	38.82
105	AMEX	HTRB	Thu, Jul 19, 2018	0.00	0.00	0.00	38.82
104	AMEX	HTRB	Wed, Jul 18, 2018	0.00	0.00	0.00	38.82
103	AMEX	HTRB	Tue, Jul 17, 2018	0.00	0.00	0.00	38.82
102	AMEX	HTRB	Mon, Jul 16, 2018	0.00	0.00	0.00	38.82
101	AMEX	HTRB	Fri, Jul 13, 2018	0.00	0.00	0.00	38.82
100	AMEX	HTRB	Thu, Jul 12, 2018	0.00	0.00	0.00	38.82
99	AMEX	HTRB	Wed, Jul 11, 2018	0.00	0.00	0.00	38.82
98	AMEX	HTRB	Tue, Jul 10, 2018	0.00	0.00	0.00	38.82
97	AMEX	HTRB	Mon, Jul 9, 2018	0.00	0.00	0.00	38.82
96	AMEX	HTRB	Fri, Jul 6, 2018	0.00	0.00	0.00	38.82
95	AMEX	HTRB	Thu, Jul 5, 2018	0.00	0.00	0.00	38.82
94	AMEX	HTRB	Tue, Jul 3, 2018	0.00	0.00	0.00	38.82
93	AMEX	HTRB	Mon, Jul 2, 2018	0.00	0.00	0.00	38.82
92	AMEX	HTRB	Fri, Jun 29, 2018	0.00	0.00	0.00	38.82
91	AMEX	HTRB	Thu, Jun 28, 2018	0.00	0.00	0.00	38.82
90	AMEX	HTRB	Wed, Jun 27, 2018	0.00	0.00	0.00	38.82
89	AMEX	HTRB	Tue, Jun 26, 2018	0.00	0.00	0.00	38.82
88	AMEX	HTRB	Mon, Jun 25, 2018	0.00	0.00	0.00	38.82
87	AMEX	HTRB	Fri, Jun 22, 2018	0.00	0.00	0.00	38.82
86	AMEX	HTRB	Thu, Jun 21, 2018	0.00	0.00	0.00	38.82
85	AMEX	HTRB	Wed, Jun 20, 2018	0.00	0.00	0.00	38.82
84	AMEX	HTRB	Tue, Jun 19, 2018	0.00	0.00	0.00	38.92
83	AMEX	HTRB	Mon, Jun 18, 2018	0.00	0.00	0.00	38.92
82	AMEX	HTRB	Fri, Jun 15, 2018	0.00	0.00	0.00	38.92
81	AMEX	HTRB	Thu, Jun 14, 2018	0.00	0.00	0.00	38.92
80	AMEX	HTRB	Wed, Jun 13, 2018	38.92	38.92	38.92	38.92
79	AMEX	HTRB	Tue, Jun 12, 2018	0.00	0.00	0.00	38.87
78	AMEX	HTRB	Mon, Jun 11, 2018	0.00	0.00	0.00	38.87
77	AMEX	HTRB	Fri, Jun 8, 2018	38.87	38.87	38.87	38.87
76	AMEX	HTRB	Thu, Jun 7, 2018	38.98	38.99	38.98	38.98
75	AMEX	HTRB	Wed, Jun 6, 2018	0.00	0.00	0.00	39.03
74	AMEX	HTRB	Tue, Jun 5, 2018	0.00	0.00	0.00	39.03
73	AMEX	HTRB	Mon, Jun 4, 2018	0.00	0.00	0.00	39.03
72	AMEX	HTRB	Wed, May 30, 2018	39.03	39.03	39.03	39.03
71	AMEX	HTRB	Tue, May 29, 2018	39.23	39.23	39.23	39.23
70	AMEX	HTRB	Wed, May 23, 2018	0.00	0.00	0.00	38.93
69	AMEX	HTRB	Wed, May 16, 2018	38.76	38.99	38.76	38.99
68	AMEX	HTRB	Tue, May 1, 2018	0.00	0.00	0.00	39.16
67	AMEX	HTRB	Wed, Apr 25, 2018	0.00	0.00	0.00	39.16
66	AMEX	HTRB	Wed, Apr 18, 2018	39.26	39.26	39.26	39.26
65	AMEX	HTRB	Thu, Apr 12, 2018	39.19	39.28	39.19	39.19
64	AMEX	HTRB	Mon, Apr 9, 2018	0.00	0.00	0.00	39.15
63	AMEX	HTRB	Wed, Apr 4, 2018	0.00	0.00	0.00	39.15
62	AMEX	HTRB	Tue, Apr 3, 2018	39.17	39.17	39.15	39.15
61	AMEX	HTRB	Mon, Apr 2, 2018	0.00	0.00	0.00	39.30
60	AMEX	HTRB	Thu, Mar 29, 2018	0.00	0.00	0.00	39.30
59	AMEX	HTRB	Wed, Mar 28, 2018	39.28	39.30	39.28	39.30
58	AMEX	HTRB	Tue, Mar 27, 2018	39.07	39.07	39.07	39.07
57	AMEX	HTRB	Mon, Mar 26, 2018	0.00	0.00	0.00	39.12
56	AMEX	HTRB	Thu, Mar 22, 2018	39.11	39.12	39.11	39.12
55	AMEX	HTRB	Wed, Mar 21, 2018	39.08	39.08	39.08	39.01
54	AMEX	HTRB	Mon, Mar 19, 2018	39.21	39.21	39.21	39.21
53	AMEX	HTRB	Thu, Mar 15, 2018	0.00	0.00	0.00	39.17
52	AMEX	HTRB	Fri, Mar 9, 2018	0.00	0.00	0.00	39.17
51	AMEX	HTRB	Mon, Mar 5, 2018	39.17	39.17	39.05	39.17
50	AMEX	HTRB	Fri, Mar 2, 2018	0.00	0.00	0.00	39.17
49	AMEX	HTRB	Thu, Mar 1, 2018	39.17	39.17	39.17	39.17
48	AMEX	HTRB	Wed, Feb 28, 2018	0.00	0.00	0.00	39.31
47	AMEX	HTRB	Mon, Feb 26, 2018	0.00	0.00	0.00	39.31
46	AMEX	HTRB	Thu, Feb 22, 2018	0.00	0.00	0.00	39.31
45	AMEX	HTRB	Thu, Feb 15, 2018	39.37	39.37	39.37	39.37
44	AMEX	HTRB	Mon, Feb 12, 2018	39.17	39.17	39.12	39.12
43	AMEX	HTRB	Fri, Feb 9, 2018	39.49	39.49	39.49	39.49
42	AMEX	HTRB	Thu, Feb 8, 2018	0.00	0.00	0.00	39.50
41	AMEX	HTRB	Tue, Feb 6, 2018	39.50	39.50	39.50	39.50
40	AMEX	HTRB	Mon, Feb 5, 2018	39.61	39.61	39.61	39.61
39	AMEX	HTRB	Fri, Feb 2, 2018	0.00	0.00	0.00	39.60
38	AMEX	HTRB	Tue, Jan 30, 2018	39.60	39.60	39.60	39.60
37	AMEX	HTRB	Fri, Jan 19, 2018	39.65	39.65	39.65	39.65
36	AMEX	HTRB	Wed, Jan 17, 2018	39.79	39.79	39.79	39.79
35	AMEX	HTRB	Fri, Jan 12, 2018	0.00	0.00	0.00	39.72
34	AMEX	HTRB	Wed, Jan 10, 2018	39.72	39.72	39.72	39.72
33	AMEX	HTRB	Wed, Jan 3, 2018	39.94	40.01	39.94	40.00
32	AMEX	HTRB	Fri, Dec 29, 2017	40.06	40.06	40.06	40.06
31	AMEX	HTRB	Wed, Dec 27, 2017	40.05	40.05	40.05	40.05
30	AMEX	HTRB	Thu, Dec 21, 2017	39.66	39.68	39.66	39.67
29	AMEX	HTRB	Wed, Dec 20, 2017	39.94	39.94	39.94	39.79
28	AMEX	HTRB	Tue, Dec 19, 2017	40.01	40.01	40.01	40.01
27	AMEX	HTRB	Mon, Dec 18, 2017	40.14	40.14	40.14	40.14
26	AMEX	HTRB	Tue, Dec 12, 2017	40.05	40.05	40.03	40.03
25	AMEX	HTRB	Mon, Dec 11, 2017	0.00	0.00	0.00	39.96
24	AMEX	HTRB	Thu, Dec 7, 2017	0.00	0.00	0.00	39.96
23	AMEX	HTRB	Fri, Dec 1, 2017	0.00	0.00	0.00	39.96
22	AMEX	HTRB	Mon, Nov 27, 2017	0.00	0.00	0.00	39.96
21	AMEX	HTRB	Wed, Nov 22, 2017	0.00	0.00	0.00	39.96
20	AMEX	HTRB	Thu, Nov 16, 2017	0.00	0.00	0.00	40.03
19	AMEX	HTRB	Wed, Nov 15, 2017	0.00	0.00	0.00	40.03
18	AMEX	HTRB	Fri, Nov 10, 2017	40.03	40.03	40.03	40.03
17	AMEX	HTRB	Thu, Nov 9, 2017	40.15	40.19	40.15	40.19
16	AMEX	HTRB	Wed, Nov 8, 2017	40.23	40.23	40.23	40.23
15	AMEX	HTRB	Fri, Nov 3, 2017	40.22	40.25	40.22	40.25
14	AMEX	HTRB	Thu, Nov 2, 2017	0.00	0.00	0.00	39.99
13	AMEX	HTRB	Tue, Oct 31, 2017	0.00	0.00	0.00	39.99
12	AMEX	HTRB	Mon, Oct 30, 2017	0.00	0.00	0.00	39.99
11	AMEX	HTRB	Fri, Oct 27, 2017	0.00	0.00	0.00	39.99
10	AMEX	HTRB	Thu, Oct 26, 2017	39.99	39.99	39.99	39.99
9	AMEX	HTRB	Wed, Oct 25, 2017	39.94	39.94	39.94	39.94
8	AMEX	HTRB	Fri, Oct 20, 2017	40.03	40.03	40.03	40.03
7	AMEX	HTRB	Tue, Oct 17, 2017	0.00	0.00	0.00	40.08
6	AMEX	HTRB	Wed, Oct 11, 2017	0.00	0.00	0.00	40.08
5	AMEX	HTRB	Mon, Oct 9, 2017	0.00	0.00	0.00	40.08
4	AMEX	HTRB	Fri, Oct 6, 2017	40.06	40.10	40.06	40.08
3	AMEX	HTRB	Tue, Oct 3, 2017	40.15	40.15	40.15	40.15
2	AMEX	HTRB	Mon, Oct 2, 2017	40.10	40.10	40.10	40.10
1	AMEX	HTRB	Thu, Sep 28, 2017	40.06	40.06	40.04	40.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Hartford Total Return Bond ETF AMEX:HTRB 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