GraniteShares HIPS US High Income ETF AMEX:HIPS Historical Prices

Below are the 2317 trading days of historical prices for HIPS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2317	AMEX	HIPS	Fri, Apr 19, 2024	12.53	12.58	12.53	12.58
2316	AMEX	HIPS	Thu, Apr 18, 2024	12.43	12.50	12.43	12.48
2315	AMEX	HIPS	Wed, Apr 17, 2024	12.45	12.46	12.38	12.44
2314	AMEX	HIPS	Tue, Apr 16, 2024	12.41	12.41	12.31	12.35
2313	AMEX	HIPS	Mon, Apr 15, 2024	12.64	12.64	12.39	12.41
2312	AMEX	HIPS	Fri, Apr 12, 2024	12.74	12.74	12.55	12.55
2311	AMEX	HIPS	Thu, Apr 11, 2024	12.66	12.67	12.61	12.67
2310	AMEX	HIPS	Wed, Apr 10, 2024	12.82	12.82	12.61	12.66
2309	AMEX	HIPS	Tue, Apr 9, 2024	12.81	12.83	12.75	12.79
2308	AMEX	HIPS	Mon, Apr 8, 2024	12.85	12.85	12.76	12.78
2307	AMEX	HIPS	Fri, Apr 5, 2024	12.81	12.81	12.69	12.78
2306	AMEX	HIPS	Thu, Apr 4, 2024	12.89	12.93	12.81	12.82
2305	AMEX	HIPS	Wed, Apr 3, 2024	12.69	12.85	12.66	12.84
2304	AMEX	HIPS	Tue, Apr 2, 2024	12.59	12.75	12.59	12.69
2303	AMEX	HIPS	Mon, Apr 1, 2024	12.76	12.85	12.75	12.77
2302	AMEX	HIPS	Thu, Mar 28, 2024	12.79	12.87	12.74	12.86
2301	AMEX	HIPS	Wed, Mar 27, 2024	12.63	12.74	12.63	12.72
2300	AMEX	HIPS	Tue, Mar 26, 2024	12.62	12.67	12.62	12.65
2299	AMEX	HIPS	Mon, Mar 25, 2024	12.68	12.79	12.68	12.64
2298	AMEX	HIPS	Fri, Mar 22, 2024	12.80	12.80	12.75	12.76
2297	AMEX	HIPS	Thu, Mar 21, 2024	12.77	12.84	12.71	12.84
2296	AMEX	HIPS	Wed, Mar 20, 2024	12.78	12.78	12.66	12.77
2295	AMEX	HIPS	Tue, Mar 19, 2024	12.60	12.73	12.60	12.73
2294	AMEX	HIPS	Mon, Mar 18, 2024	12.76	12.76	12.64	12.64
2293	AMEX	HIPS	Fri, Mar 15, 2024	12.58	12.65	12.58	12.65
2292	AMEX	HIPS	Thu, Mar 14, 2024	12.60	12.63	12.57	12.60
2291	AMEX	HIPS	Wed, Mar 13, 2024	12.73	12.77	12.63	12.69
2290	AMEX	HIPS	Tue, Mar 12, 2024	12.61	12.73	12.58	12.72
2289	AMEX	HIPS	Mon, Mar 11, 2024	12.60	12.66	12.55	12.65
2288	AMEX	HIPS	Fri, Mar 8, 2024	12.67	12.67	12.60	12.62
2287	AMEX	HIPS	Thu, Mar 7, 2024	12.63	12.66	12.60	12.63
2286	AMEX	HIPS	Wed, Mar 6, 2024	12.53	12.64	12.53	12.57
2285	AMEX	HIPS	Tue, Mar 5, 2024	12.46	12.58	12.46	12.55
2284	AMEX	HIPS	Mon, Mar 4, 2024	12.55	12.57	12.41	12.56
2283	AMEX	HIPS	Fri, Mar 1, 2024	12.42	12.55	12.40	12.54
2282	AMEX	HIPS	Thu, Feb 29, 2024	12.31	12.46	12.31	12.44
2281	AMEX	HIPS	Wed, Feb 28, 2024	12.48	12.49	12.36	12.42
2280	AMEX	HIPS	Tue, Feb 27, 2024	12.52	12.52	12.40	12.45
2279	AMEX	HIPS	Mon, Feb 26, 2024	12.71	12.71	12.42	12.44
2278	AMEX	HIPS	Fri, Feb 23, 2024	12.66	12.71	12.61	12.68
2277	AMEX	HIPS	Thu, Feb 22, 2024	12.75	12.75	12.58	12.64
2276	AMEX	HIPS	Wed, Feb 21, 2024	12.51	12.59	12.51	12.58
2275	AMEX	HIPS	Tue, Feb 20, 2024	12.55	12.55	12.49	12.50
2274	AMEX	HIPS	Fri, Feb 16, 2024	12.46	12.53	12.37	12.49
2273	AMEX	HIPS	Thu, Feb 15, 2024	12.49	12.52	12.39	12.40
2272	AMEX	HIPS	Wed, Feb 14, 2024	12.36	12.36	12.19	12.21
2271	AMEX	HIPS	Tue, Feb 13, 2024	12.50	12.50	12.29	12.30
2270	AMEX	HIPS	Mon, Feb 12, 2024	12.50	12.50	12.35	12.47
2269	AMEX	HIPS	Fri, Feb 9, 2024	12.36	12.44	12.27	12.42
2268	AMEX	HIPS	Thu, Feb 8, 2024	12.31	12.33	12.26	12.27
2267	AMEX	HIPS	Wed, Feb 7, 2024	12.30	12.36	12.30	12.35
2266	AMEX	HIPS	Tue, Feb 6, 2024	12.27	12.34	12.26	12.33
2265	AMEX	HIPS	Mon, Feb 5, 2024	12.38	12.38	12.20	12.31
2264	AMEX	HIPS	Fri, Feb 2, 2024	12.52	12.52	12.32	12.32
2263	AMEX	HIPS	Thu, Feb 1, 2024	12.42	12.49	12.41	12.49
2262	AMEX	HIPS	Wed, Jan 31, 2024	12.57	12.60	12.43	12.46
2261	AMEX	HIPS	Tue, Jan 30, 2024	12.49	12.59	12.49	12.55
2260	AMEX	HIPS	Mon, Jan 29, 2024	12.69	12.69	12.51	12.55
2259	AMEX	HIPS	Fri, Jan 26, 2024	12.52	12.65	12.52	12.55
2258	AMEX	HIPS	Thu, Jan 25, 2024	12.60	12.60	12.53	12.58
2257	AMEX	HIPS	Wed, Jan 24, 2024	12.59	12.59	12.49	12.52
2256	AMEX	HIPS	Tue, Jan 23, 2024	12.51	12.56	12.51	12.52
2255	AMEX	HIPS	Mon, Jan 22, 2024	12.52	12.55	12.47	12.53
2254	AMEX	HIPS	Fri, Jan 19, 2024	12.33	12.40	12.30	12.40
2253	AMEX	HIPS	Thu, Jan 18, 2024	12.40	12.40	12.31	12.38
2252	AMEX	HIPS	Wed, Jan 17, 2024	12.41	12.44	12.32	12.35
2251	AMEX	HIPS	Tue, Jan 16, 2024	12.47	12.62	12.39	12.41
2250	AMEX	HIPS	Fri, Jan 12, 2024	12.52	12.52	12.45	12.47
2249	AMEX	HIPS	Thu, Jan 11, 2024	12.58	12.58	12.42	12.48
2248	AMEX	HIPS	Wed, Jan 10, 2024	12.57	12.62	12.47	12.54
2247	AMEX	HIPS	Tue, Jan 9, 2024	12.50	12.50	12.43	12.49
2246	AMEX	HIPS	Mon, Jan 8, 2024	12.43	12.54	12.42	12.50
2245	AMEX	HIPS	Fri, Jan 5, 2024	12.42	12.50	12.42	12.44
2244	AMEX	HIPS	Thu, Jan 4, 2024	12.45	12.49	12.40	12.48
2243	AMEX	HIPS	Wed, Jan 3, 2024	12.39	12.43	12.39	12.41
2242	AMEX	HIPS	Tue, Jan 2, 2024	12.46	12.48	12.41	12.45
2241	AMEX	HIPS	Fri, Dec 29, 2023	12.54	12.59	12.50	12.50
2240	AMEX	HIPS	Thu, Dec 28, 2023	12.55	12.55	12.50	12.55
2239	AMEX	HIPS	Wed, Dec 27, 2023	12.51	12.54	12.49	12.52
2238	AMEX	HIPS	Tue, Dec 26, 2023	12.57	12.58	12.52	12.46
2237	AMEX	HIPS	Fri, Dec 22, 2023	12.53	12.56	12.49	12.52
2236	AMEX	HIPS	Thu, Dec 21, 2023	12.58	12.58	12.46	12.50
2235	AMEX	HIPS	Wed, Dec 20, 2023	12.57	12.58	12.52	12.55
2234	AMEX	HIPS	Tue, Dec 19, 2023	12.50	12.53	12.43	12.53
2233	AMEX	HIPS	Mon, Dec 18, 2023	12.41	12.47	12.41	12.44
2232	AMEX	HIPS	Fri, Dec 15, 2023	12.37	12.47	12.37	12.45
2231	AMEX	HIPS	Thu, Dec 14, 2023	12.41	12.50	12.41	12.46
2230	AMEX	HIPS	Wed, Dec 13, 2023	12.13	12.30	12.08	12.29
2229	AMEX	HIPS	Tue, Dec 12, 2023	12.15	12.15	12.05	12.07
2228	AMEX	HIPS	Mon, Dec 11, 2023	12.14	12.14	12.06	12.10
2227	AMEX	HIPS	Fri, Dec 8, 2023	12.07	12.14	12.07	12.11
2226	AMEX	HIPS	Thu, Dec 7, 2023	12.08	12.08	12.01	12.07
2225	AMEX	HIPS	Wed, Dec 6, 2023	12.08	12.08	11.98	11.98
2224	AMEX	HIPS	Tue, Dec 5, 2023	12.06	12.06	12.01	12.02
2223	AMEX	HIPS	Mon, Dec 4, 2023	12.06	12.06	12.02	12.02
2222	AMEX	HIPS	Fri, Dec 1, 2023	12.06	12.08	11.90	12.03
2221	AMEX	HIPS	Thu, Nov 30, 2023	12.05	12.05	11.96	12.03
2220	AMEX	HIPS	Wed, Nov 29, 2023	12.00	12.01	11.94	11.95
2219	AMEX	HIPS	Tue, Nov 28, 2023	12.04	12.04	11.91	11.93
2218	AMEX	HIPS	Mon, Nov 27, 2023	12.05	12.08	12.01	11.97
2217	AMEX	HIPS	Fri, Nov 24, 2023	12.05	12.05	12.00	12.05
2216	AMEX	HIPS	Wed, Nov 22, 2023	12.01	12.02	11.98	11.99
2215	AMEX	HIPS	Tue, Nov 21, 2023	12.08	12.08	11.97	11.98
2214	AMEX	HIPS	Mon, Nov 20, 2023	12.13	12.13	11.96	11.97
2213	AMEX	HIPS	Fri, Nov 17, 2023	12.00	12.04	11.95	11.97
2212	AMEX	HIPS	Thu, Nov 16, 2023	11.95	12.07	11.92	11.95
2211	AMEX	HIPS	Wed, Nov 15, 2023	12.10	12.11	12.05	12.05
2210	AMEX	HIPS	Tue, Nov 14, 2023	11.97	12.04	11.86	12.00
2209	AMEX	HIPS	Mon, Nov 13, 2023	11.84	11.88	11.77	11.80
2208	AMEX	HIPS	Fri, Nov 10, 2023	11.84	11.84	11.77	11.78
2207	AMEX	HIPS	Thu, Nov 9, 2023	11.84	11.88	11.73	11.73
2206	AMEX	HIPS	Wed, Nov 8, 2023	11.86	11.87	11.77	11.77
2205	AMEX	HIPS	Tue, Nov 7, 2023	12.06	12.06	11.82	11.82
2204	AMEX	HIPS	Mon, Nov 6, 2023	12.10	12.10	11.96	11.96
2203	AMEX	HIPS	Fri, Nov 3, 2023	12.00	12.09	12.00	12.05
2202	AMEX	HIPS	Thu, Nov 2, 2023	11.82	11.95	11.82	11.95
2201	AMEX	HIPS	Wed, Nov 1, 2023	11.55	11.71	11.55	11.66
2200	AMEX	HIPS	Tue, Oct 31, 2023	11.51	11.62	11.51	11.58
2199	AMEX	HIPS	Mon, Oct 30, 2023	11.51	11.57	11.40	11.48
2198	AMEX	HIPS	Fri, Oct 27, 2023	11.52	11.52	11.39	11.39
2197	AMEX	HIPS	Thu, Oct 26, 2023	11.63	11.65	11.58	11.50
2196	AMEX	HIPS	Wed, Oct 25, 2023	11.65	11.65	11.57	11.60
2195	AMEX	HIPS	Tue, Oct 24, 2023	11.69	11.74	11.65	11.70
2194	AMEX	HIPS	Mon, Oct 23, 2023	11.65	11.71	11.57	11.66
2193	AMEX	HIPS	Fri, Oct 20, 2023	11.70	11.76	11.68	11.69
2192	AMEX	HIPS	Thu, Oct 19, 2023	11.85	11.88	11.79	11.79
2191	AMEX	HIPS	Wed, Oct 18, 2023	12.05	12.05	11.88	11.90
2190	AMEX	HIPS	Tue, Oct 17, 2023	12.04	12.04	11.98	12.00
2189	AMEX	HIPS	Mon, Oct 16, 2023	11.97	12.05	11.95	12.02
2188	AMEX	HIPS	Fri, Oct 13, 2023	11.89	11.96	11.87	11.88
2187	AMEX	HIPS	Thu, Oct 12, 2023	11.97	11.98	11.81	11.89
2186	AMEX	HIPS	Wed, Oct 11, 2023	11.92	11.99	11.92	11.96
2185	AMEX	HIPS	Tue, Oct 10, 2023	11.91	11.98	11.91	11.94
2184	AMEX	HIPS	Mon, Oct 9, 2023	11.82	11.87	11.81	11.87
2183	AMEX	HIPS	Fri, Oct 6, 2023	11.70	11.70	11.65	11.66
2182	AMEX	HIPS	Thu, Oct 5, 2023	11.61	11.65	11.59	11.65
2181	AMEX	HIPS	Wed, Oct 4, 2023	11.69	11.69	11.53	11.68
2180	AMEX	HIPS	Tue, Oct 3, 2023	11.84	11.84	11.57	11.67
2179	AMEX	HIPS	Mon, Oct 2, 2023	12.00	12.00	11.82	11.83
2178	AMEX	HIPS	Fri, Sep 29, 2023	12.12	12.17	12.03	12.07
2177	AMEX	HIPS	Thu, Sep 28, 2023	11.85	12.04	11.85	12.04
2176	AMEX	HIPS	Wed, Sep 27, 2023	11.96	11.98	11.84	11.93
2175	AMEX	HIPS	Tue, Sep 26, 2023	12.17	12.17	11.96	11.87
2174	AMEX	HIPS	Mon, Sep 25, 2023	12.05	12.13	12.05	12.13
2173	AMEX	HIPS	Fri, Sep 22, 2023	12.15	12.15	12.00	12.11
2172	AMEX	HIPS	Thu, Sep 21, 2023	12.22	12.22	12.04	12.04
2171	AMEX	HIPS	Wed, Sep 20, 2023	12.20	12.35	12.20	12.24
2170	AMEX	HIPS	Tue, Sep 19, 2023	12.25	12.25	12.16	12.20
2169	AMEX	HIPS	Mon, Sep 18, 2023	12.10	12.21	12.09	12.20
2168	AMEX	HIPS	Fri, Sep 15, 2023	12.17	12.19	12.14	12.14
2167	AMEX	HIPS	Thu, Sep 14, 2023	12.10	12.24	12.10	12.24
2166	AMEX	HIPS	Wed, Sep 13, 2023	12.15	12.19	12.10	12.12
2165	AMEX	HIPS	Tue, Sep 12, 2023	12.13	12.19	12.04	12.09
2164	AMEX	HIPS	Mon, Sep 11, 2023	12.12	12.17	12.08	12.09
2163	AMEX	HIPS	Fri, Sep 8, 2023	12.12	12.12	12.06	12.08
2162	AMEX	HIPS	Thu, Sep 7, 2023	12.04	12.05	12.04	12.05
2161	AMEX	HIPS	Wed, Sep 6, 2023	11.99	12.15	11.94	11.94
2160	AMEX	HIPS	Tue, Sep 5, 2023	12.07	12.17	11.99	11.99
2159	AMEX	HIPS	Fri, Sep 1, 2023	12.20	12.25	12.10	12.11
2158	AMEX	HIPS	Thu, Aug 31, 2023	12.23	12.23	12.11	12.15
2157	AMEX	HIPS	Wed, Aug 30, 2023	12.01	12.15	12.01	12.15
2156	AMEX	HIPS	Tue, Aug 29, 2023	12.11	12.11	11.95	12.03
2155	AMEX	HIPS	Mon, Aug 28, 2023	12.10	12.11	12.02	11.99
2154	AMEX	HIPS	Fri, Aug 25, 2023	12.05	12.10	11.98	12.03
2153	AMEX	HIPS	Thu, Aug 24, 2023	12.08	12.08	12.02	12.04
2152	AMEX	HIPS	Wed, Aug 23, 2023	11.94	12.05	11.93	12.01
2151	AMEX	HIPS	Tue, Aug 22, 2023	12.05	12.05	11.93	11.94
2150	AMEX	HIPS	Mon, Aug 21, 2023	12.01	12.03	11.97	11.98
2149	AMEX	HIPS	Fri, Aug 18, 2023	11.95	11.99	11.91	11.99
2148	AMEX	HIPS	Thu, Aug 17, 2023	12.09	12.09	11.99	11.99
2147	AMEX	HIPS	Wed, Aug 16, 2023	12.11	12.11	12.02	12.02
2146	AMEX	HIPS	Tue, Aug 15, 2023	12.15	12.15	12.04	12.04
2145	AMEX	HIPS	Mon, Aug 14, 2023	12.19	12.19	12.15	12.16
2144	AMEX	HIPS	Fri, Aug 11, 2023	12.15	12.22	12.15	12.19
2143	AMEX	HIPS	Thu, Aug 10, 2023	12.27	12.27	12.15	12.17
2142	AMEX	HIPS	Wed, Aug 9, 2023	12.25	12.30	12.22	12.22
2141	AMEX	HIPS	Tue, Aug 8, 2023	12.18	12.24	12.15	12.21
2140	AMEX	HIPS	Mon, Aug 7, 2023	12.19	12.29	12.19	12.26
2139	AMEX	HIPS	Fri, Aug 4, 2023	12.04	12.19	12.04	12.16
2138	AMEX	HIPS	Thu, Aug 3, 2023	12.09	12.10	12.05	12.06
2137	AMEX	HIPS	Wed, Aug 2, 2023	12.23	12.23	12.08	12.09
2136	AMEX	HIPS	Tue, Aug 1, 2023	12.30	12.30	12.19	12.21
2135	AMEX	HIPS	Mon, Jul 31, 2023	12.26	12.34	12.26	12.30
2134	AMEX	HIPS	Fri, Jul 28, 2023	12.19	12.23	12.19	12.22
2133	AMEX	HIPS	Thu, Jul 27, 2023	12.42	12.42	12.17	12.17
2132	AMEX	HIPS	Wed, Jul 26, 2023	12.29	12.30	12.28	12.19
2131	AMEX	HIPS	Tue, Jul 25, 2023	12.25	12.29	12.23	12.23
2130	AMEX	HIPS	Mon, Jul 24, 2023	12.25	12.39	12.25	12.25
2129	AMEX	HIPS	Fri, Jul 21, 2023	12.23	12.24	12.17	12.18
2128	AMEX	HIPS	Thu, Jul 20, 2023	12.26	12.28	12.23	12.24
2127	AMEX	HIPS	Wed, Jul 19, 2023	12.24	12.28	12.24	12.27
2126	AMEX	HIPS	Tue, Jul 18, 2023	12.20	12.20	12.16	12.19
2125	AMEX	HIPS	Mon, Jul 17, 2023	12.08	12.27	12.06	12.15
2124	AMEX	HIPS	Fri, Jul 14, 2023	12.01	12.10	11.98	12.07
2123	AMEX	HIPS	Thu, Jul 13, 2023	12.00	12.12	12.00	12.02
2122	AMEX	HIPS	Wed, Jul 12, 2023	12.01	12.10	11.94	12.00
2121	AMEX	HIPS	Tue, Jul 11, 2023	11.92	12.00	11.92	11.99
2120	AMEX	HIPS	Mon, Jul 10, 2023	11.83	11.93	11.83	11.91
2119	AMEX	HIPS	Fri, Jul 7, 2023	11.76	11.91	11.76	11.91
2118	AMEX	HIPS	Thu, Jul 6, 2023	11.79	11.79	11.72	11.79
2117	AMEX	HIPS	Wed, Jul 5, 2023	11.89	11.91	11.85	11.85
2116	AMEX	HIPS	Mon, Jul 3, 2023	11.77	12.00	11.77	11.91
2115	AMEX	HIPS	Fri, Jun 30, 2023	11.91	11.92	11.78	11.78
2114	AMEX	HIPS	Thu, Jun 29, 2023	11.80	11.83	11.72	11.75
2113	AMEX	HIPS	Wed, Jun 28, 2023	11.72	11.75	11.66	11.67
2112	AMEX	HIPS	Tue, Jun 27, 2023	11.75	11.89	11.75	11.79
2111	AMEX	HIPS	Mon, Jun 26, 2023	11.71	11.84	11.71	11.72
2110	AMEX	HIPS	Fri, Jun 23, 2023	11.57	11.73	11.57	11.67
2109	AMEX	HIPS	Thu, Jun 22, 2023	11.71	11.71	11.70	11.70
2108	AMEX	HIPS	Wed, Jun 21, 2023	11.87	11.87	11.78	11.78
2107	AMEX	HIPS	Tue, Jun 20, 2023	11.82	11.91	11.82	11.83
2106	AMEX	HIPS	Fri, Jun 16, 2023	11.94	11.97	11.87	11.91
2105	AMEX	HIPS	Thu, Jun 15, 2023	11.82	11.96	11.82	11.96
2104	AMEX	HIPS	Wed, Jun 14, 2023	11.94	11.95	11.83	11.89
2103	AMEX	HIPS	Tue, Jun 13, 2023	11.87	11.98	11.85	11.86
2102	AMEX	HIPS	Mon, Jun 12, 2023	11.80	11.91	11.80	11.85
2101	AMEX	HIPS	Fri, Jun 9, 2023	11.81	11.84	11.80	11.83
2100	AMEX	HIPS	Thu, Jun 8, 2023	11.83	11.88	11.81	11.87
2099	AMEX	HIPS	Wed, Jun 7, 2023	11.75	11.90	11.75	11.85
2098	AMEX	HIPS	Tue, Jun 6, 2023	11.60	11.71	11.60	11.70
2097	AMEX	HIPS	Mon, Jun 5, 2023	11.51	11.59	11.52	11.56
2096	AMEX	HIPS	Fri, Jun 2, 2023	11.53	11.60	11.49	11.56
2095	AMEX	HIPS	Thu, Jun 1, 2023	11.33	11.42	11.33	11.40
2094	AMEX	HIPS	Wed, May 31, 2023	11.35	11.37	11.33	11.34
2093	AMEX	HIPS	Tue, May 30, 2023	11.25	11.31	11.25	11.30
2092	AMEX	HIPS	Fri, May 26, 2023	11.45	11.45	11.22	11.23
2091	AMEX	HIPS	Thu, May 25, 2023	11.36	11.36	11.32	11.24
2090	AMEX	HIPS	Wed, May 24, 2023	11.61	11.61	11.39	11.39
2089	AMEX	HIPS	Tue, May 23, 2023	11.65	11.65	11.59	11.60
2088	AMEX	HIPS	Mon, May 22, 2023	11.47	11.63	11.47	11.56
2087	AMEX	HIPS	Fri, May 19, 2023	11.50	11.57	11.50	11.51
2086	AMEX	HIPS	Thu, May 18, 2023	11.44	11.49	11.41	11.49
2085	AMEX	HIPS	Wed, May 17, 2023	11.38	11.44	11.32	11.36
2084	AMEX	HIPS	Tue, May 16, 2023	11.49	11.49	11.26	11.26
2083	AMEX	HIPS	Mon, May 15, 2023	11.32	11.44	11.32	11.44
2082	AMEX	HIPS	Fri, May 12, 2023	11.49	11.49	11.27	11.31
2081	AMEX	HIPS	Thu, May 11, 2023	11.39	11.42	11.38	11.40
2080	AMEX	HIPS	Wed, May 10, 2023	11.43	11.50	11.39	11.43
2079	AMEX	HIPS	Tue, May 9, 2023	11.33	11.49	11.33	11.46
2078	AMEX	HIPS	Mon, May 8, 2023	11.44	11.48	11.40	11.40
2077	AMEX	HIPS	Fri, May 5, 2023	11.34	11.50	11.34	11.49
2076	AMEX	HIPS	Thu, May 4, 2023	11.32	11.38	11.26	11.35
2075	AMEX	HIPS	Wed, May 3, 2023	11.47	11.52	11.41	11.42
2074	AMEX	HIPS	Tue, May 2, 2023	11.56	11.57	11.32	11.42
2073	AMEX	HIPS	Mon, May 1, 2023	11.73	11.73	11.60	11.64
2072	AMEX	HIPS	Fri, Apr 28, 2023	11.62	11.70	11.60	11.67
2071	AMEX	HIPS	Thu, Apr 27, 2023	11.51	11.62	11.48	11.60
2070	AMEX	HIPS	Wed, Apr 26, 2023	11.69	11.69	11.41	11.41
2069	AMEX	HIPS	Tue, Apr 25, 2023	11.70	11.70	11.63	11.53
2068	AMEX	HIPS	Mon, Apr 24, 2023	11.77	11.77	11.69	11.75
2067	AMEX	HIPS	Fri, Apr 21, 2023	11.70	11.70	11.65	11.70
2066	AMEX	HIPS	Thu, Apr 20, 2023	11.76	11.76	11.66	11.70
2065	AMEX	HIPS	Wed, Apr 19, 2023	11.69	11.79	11.67	11.74
2064	AMEX	HIPS	Tue, Apr 18, 2023	11.80	11.80	11.67	11.75
2063	AMEX	HIPS	Mon, Apr 17, 2023	11.75	11.87	11.72	11.86
2062	AMEX	HIPS	Fri, Apr 14, 2023	11.87	11.87	11.77	11.82
2061	AMEX	HIPS	Thu, Apr 13, 2023	11.84	11.85	11.75	11.85
2060	AMEX	HIPS	Wed, Apr 12, 2023	11.83	11.83	11.64	11.73
2059	AMEX	HIPS	Tue, Apr 11, 2023	11.72	11.82	11.69	11.78
2058	AMEX	HIPS	Mon, Apr 10, 2023	11.77	11.83	11.67	11.74
2057	AMEX	HIPS	Thu, Apr 6, 2023	11.69	11.71	11.61	11.69
2056	AMEX	HIPS	Wed, Apr 5, 2023	11.55	11.70	11.55	11.68
2055	AMEX	HIPS	Tue, Apr 4, 2023	11.82	11.82	11.62	11.66
2054	AMEX	HIPS	Mon, Apr 3, 2023	11.71	11.85	11.66	11.75
2053	AMEX	HIPS	Fri, Mar 31, 2023	11.75	11.79	11.70	11.79
2052	AMEX	HIPS	Thu, Mar 30, 2023	11.54	11.64	11.54	11.64
2051	AMEX	HIPS	Wed, Mar 29, 2023	11.45	11.57	11.41	11.43
2050	AMEX	HIPS	Tue, Mar 28, 2023	11.50	11.57	11.50	11.41
2049	AMEX	HIPS	Mon, Mar 27, 2023	11.43	11.56	11.43	11.51
2048	AMEX	HIPS	Fri, Mar 24, 2023	11.17	11.41	11.17	11.41
2047	AMEX	HIPS	Thu, Mar 23, 2023	11.47	11.51	11.22	11.24
2046	AMEX	HIPS	Wed, Mar 22, 2023	11.61	11.61	11.40	11.42
2045	AMEX	HIPS	Tue, Mar 21, 2023	11.37	11.62	11.37	11.61
2044	AMEX	HIPS	Mon, Mar 20, 2023	11.33	11.49	11.31	11.35
2043	AMEX	HIPS	Fri, Mar 17, 2023	11.60	11.60	11.33	11.34
2042	AMEX	HIPS	Thu, Mar 16, 2023	11.56	11.58	11.38	11.54
2041	AMEX	HIPS	Wed, Mar 15, 2023	11.96	11.96	11.56	11.56
2040	AMEX	HIPS	Tue, Mar 14, 2023	12.04	12.07	11.94	11.97
2039	AMEX	HIPS	Mon, Mar 13, 2023	11.76	12.00	11.72	11.86
2038	AMEX	HIPS	Fri, Mar 10, 2023	12.29	12.29	11.96	12.01
2037	AMEX	HIPS	Thu, Mar 9, 2023	12.45	12.55	12.21	12.21
2036	AMEX	HIPS	Wed, Mar 8, 2023	12.60	12.60	12.41	12.50
2035	AMEX	HIPS	Tue, Mar 7, 2023	12.74	12.74	12.48	12.53
2034	AMEX	HIPS	Mon, Mar 6, 2023	12.75	12.75	12.54	12.57
2033	AMEX	HIPS	Fri, Mar 3, 2023	12.67	12.67	12.57	12.61
2032	AMEX	HIPS	Thu, Mar 2, 2023	12.50	12.62	12.50	12.56
2031	AMEX	HIPS	Wed, Mar 1, 2023	12.70	12.70	12.52	12.53
2030	AMEX	HIPS	Tue, Feb 28, 2023	12.76	12.76	12.56	12.60
2029	AMEX	HIPS	Mon, Feb 27, 2023	12.64	12.73	12.57	12.70
2028	AMEX	HIPS	Fri, Feb 24, 2023	12.63	12.67	12.55	12.64
2027	AMEX	HIPS	Thu, Feb 23, 2023	12.76	12.77	12.68	12.66
2026	AMEX	HIPS	Wed, Feb 22, 2023	12.69	12.78	12.62	12.63
2025	AMEX	HIPS	Tue, Feb 21, 2023	12.85	12.89	12.57	12.62
2024	AMEX	HIPS	Fri, Feb 17, 2023	12.79	12.81	12.73	12.80
2023	AMEX	HIPS	Thu, Feb 16, 2023	12.79	12.86	12.74	12.80
2022	AMEX	HIPS	Wed, Feb 15, 2023	12.92	12.92	12.77	12.85
2021	AMEX	HIPS	Tue, Feb 14, 2023	12.91	12.91	12.80	12.86
2020	AMEX	HIPS	Mon, Feb 13, 2023	12.73	12.89	12.72	12.87
2019	AMEX	HIPS	Fri, Feb 10, 2023	12.87	12.87	12.79	12.84
2018	AMEX	HIPS	Thu, Feb 9, 2023	13.02	13.02	12.77	12.77
2017	AMEX	HIPS	Wed, Feb 8, 2023	13.05	13.05	12.89	12.90
2016	AMEX	HIPS	Tue, Feb 7, 2023	12.94	13.00	12.74	13.00
2015	AMEX	HIPS	Mon, Feb 6, 2023	12.95	12.99	12.86	12.88
2014	AMEX	HIPS	Fri, Feb 3, 2023	12.99	13.14	12.97	13.03
2013	AMEX	HIPS	Thu, Feb 2, 2023	13.03	13.15	13.03	13.05
2012	AMEX	HIPS	Wed, Feb 1, 2023	12.94	13.02	12.81	12.89
2011	AMEX	HIPS	Tue, Jan 31, 2023	12.86	13.00	12.82	13.00
2010	AMEX	HIPS	Mon, Jan 30, 2023	12.83	12.89	12.71	12.78
2009	AMEX	HIPS	Fri, Jan 27, 2023	12.84	12.99	12.83	12.99
2008	AMEX	HIPS	Thu, Jan 26, 2023	13.06	13.06	12.96	12.95
2007	AMEX	HIPS	Wed, Jan 25, 2023	12.96	13.00	12.89	12.98
2006	AMEX	HIPS	Tue, Jan 24, 2023	13.01	13.02	12.88	13.02
2005	AMEX	HIPS	Mon, Jan 23, 2023	12.84	13.05	12.84	13.01
2004	AMEX	HIPS	Fri, Jan 20, 2023	12.88	12.89	12.77	12.85
2003	AMEX	HIPS	Thu, Jan 19, 2023	12.95	12.95	12.61	12.84
2002	AMEX	HIPS	Wed, Jan 18, 2023	12.99	13.00	12.72	12.92
2001	AMEX	HIPS	Tue, Jan 17, 2023	12.78	12.91	12.78	12.90
2000	AMEX	HIPS	Fri, Jan 13, 2023	12.74	12.83	12.74	12.79
1999	AMEX	HIPS	Thu, Jan 12, 2023	12.75	12.82	12.66	12.79
1998	AMEX	HIPS	Wed, Jan 11, 2023	12.57	12.69	12.50	12.65
1997	AMEX	HIPS	Tue, Jan 10, 2023	12.46	12.51	12.44	12.50
1996	AMEX	HIPS	Mon, Jan 9, 2023	12.36	12.55	12.35	12.42
1995	AMEX	HIPS	Fri, Jan 6, 2023	12.15	12.31	12.14	12.25
1994	AMEX	HIPS	Thu, Jan 5, 2023	12.06	12.18	12.05	12.15
1993	AMEX	HIPS	Wed, Jan 4, 2023	12.19	12.23	12.13	12.16
1992	AMEX	HIPS	Tue, Jan 3, 2023	12.01	12.12	12.00	12.12
1991	AMEX	HIPS	Fri, Dec 30, 2022	12.02	12.10	11.93	11.99
1990	AMEX	HIPS	Thu, Dec 29, 2022	12.00	12.03	11.91	12.00
1989	AMEX	HIPS	Wed, Dec 28, 2022	12.03	12.10	11.93	11.94
1988	AMEX	HIPS	Tue, Dec 27, 2022	12.25	12.25	12.20	12.09
1987	AMEX	HIPS	Fri, Dec 23, 2022	12.18	12.28	12.18	12.28
1986	AMEX	HIPS	Thu, Dec 22, 2022	12.12	12.19	12.04	12.15
1985	AMEX	HIPS	Wed, Dec 21, 2022	12.23	12.31	12.11	12.22
1984	AMEX	HIPS	Tue, Dec 20, 2022	12.06	12.11	12.02	12.11
1983	AMEX	HIPS	Mon, Dec 19, 2022	12.22	12.24	12.07	12.09
1982	AMEX	HIPS	Fri, Dec 16, 2022	12.23	12.29	12.14	12.22
1981	AMEX	HIPS	Thu, Dec 15, 2022	12.37	12.41	12.31	12.41
1980	AMEX	HIPS	Wed, Dec 14, 2022	12.44	12.52	12.41	12.44
1979	AMEX	HIPS	Tue, Dec 13, 2022	12.63	12.63	12.51	12.53
1978	AMEX	HIPS	Mon, Dec 12, 2022	12.35	12.41	12.33	12.41
1977	AMEX	HIPS	Fri, Dec 9, 2022	12.44	12.44	12.35	12.38
1976	AMEX	HIPS	Thu, Dec 8, 2022	12.46	12.50	12.40	12.40
1975	AMEX	HIPS	Wed, Dec 7, 2022	12.48	12.54	12.37	12.39
1974	AMEX	HIPS	Tue, Dec 6, 2022	12.59	12.59	12.41	12.44
1973	AMEX	HIPS	Mon, Dec 5, 2022	12.75	12.75	12.60	12.61
1972	AMEX	HIPS	Fri, Dec 2, 2022	12.56	12.78	12.56	12.75
1971	AMEX	HIPS	Thu, Dec 1, 2022	12.81	12.90	12.75	12.80
1970	AMEX	HIPS	Wed, Nov 30, 2022	12.65	12.79	12.53	12.79
1969	AMEX	HIPS	Tue, Nov 29, 2022	12.57	12.61	12.50	12.59
1968	AMEX	HIPS	Mon, Nov 28, 2022	12.65	12.65	12.56	12.60
1967	AMEX	HIPS	Fri, Nov 25, 2022	12.78	12.79	12.76	12.65
1966	AMEX	HIPS	Wed, Nov 23, 2022	12.79	12.81	12.71	12.74
1965	AMEX	HIPS	Tue, Nov 22, 2022	12.74	12.77	12.59	12.77
1964	AMEX	HIPS	Mon, Nov 21, 2022	12.60	12.60	12.54	12.55
1963	AMEX	HIPS	Fri, Nov 18, 2022	12.54	12.58	12.47	12.53
1962	AMEX	HIPS	Thu, Nov 17, 2022	12.50	12.54	12.43	12.47
1961	AMEX	HIPS	Wed, Nov 16, 2022	12.55	12.61	12.55	12.59
1960	AMEX	HIPS	Tue, Nov 15, 2022	12.63	12.64	12.55	12.57
1959	AMEX	HIPS	Mon, Nov 14, 2022	12.58	12.62	12.46	12.46
1958	AMEX	HIPS	Fri, Nov 11, 2022	12.62	12.64	12.53	12.53
1957	AMEX	HIPS	Thu, Nov 10, 2022	12.74	12.74	12.42	12.52
1956	AMEX	HIPS	Wed, Nov 9, 2022	12.42	12.42	12.17	12.17
1955	AMEX	HIPS	Tue, Nov 8, 2022	12.26	12.37	12.26	12.34
1954	AMEX	HIPS	Mon, Nov 7, 2022	12.28	12.34	12.28	12.33
1953	AMEX	HIPS	Fri, Nov 4, 2022	12.28	12.33	12.17	12.24
1952	AMEX	HIPS	Thu, Nov 3, 2022	12.14	12.14	12.04	12.13
1951	AMEX	HIPS	Wed, Nov 2, 2022	12.21	12.25	12.13	12.14
1950	AMEX	HIPS	Tue, Nov 1, 2022	12.21	12.43	12.20	12.24
1949	AMEX	HIPS	Mon, Oct 31, 2022	12.18	12.21	12.11	12.15
1948	AMEX	HIPS	Fri, Oct 28, 2022	12.19	12.19	12.09	12.17
1947	AMEX	HIPS	Thu, Oct 27, 2022	12.06	12.07	12.02	12.06
1946	AMEX	HIPS	Wed, Oct 26, 2022	12.10	12.16	12.00	11.91
1945	AMEX	HIPS	Tue, Oct 25, 2022	11.86	12.07	11.84	12.03
1944	AMEX	HIPS	Mon, Oct 24, 2022	11.84	11.84	11.77	11.81
1943	AMEX	HIPS	Fri, Oct 21, 2022	11.61	11.74	11.56	11.70
1942	AMEX	HIPS	Thu, Oct 20, 2022	11.77	11.79	11.65	11.65
1941	AMEX	HIPS	Wed, Oct 19, 2022	11.75	11.80	11.68	11.71
1940	AMEX	HIPS	Tue, Oct 18, 2022	11.76	11.86	11.71	11.78
1939	AMEX	HIPS	Mon, Oct 17, 2022	11.64	11.71	11.63	11.64
1938	AMEX	HIPS	Fri, Oct 14, 2022	11.83	11.83	11.50	11.50
1937	AMEX	HIPS	Thu, Oct 13, 2022	11.44	11.67	11.35	11.62
1936	AMEX	HIPS	Wed, Oct 12, 2022	11.60	11.60	11.51	11.52
1935	AMEX	HIPS	Tue, Oct 11, 2022	11.55	11.67	11.46	11.57
1934	AMEX	HIPS	Mon, Oct 10, 2022	11.72	11.72	11.52	11.52
1933	AMEX	HIPS	Fri, Oct 7, 2022	11.81	11.81	11.65	11.65
1932	AMEX	HIPS	Thu, Oct 6, 2022	11.93	12.00	11.81	11.81
1931	AMEX	HIPS	Wed, Oct 5, 2022	11.88	12.06	11.86	11.91
1930	AMEX	HIPS	Tue, Oct 4, 2022	11.92	12.10	11.92	12.05
1929	AMEX	HIPS	Mon, Oct 3, 2022	11.70	11.75	11.55	11.69
1928	AMEX	HIPS	Fri, Sep 30, 2022	11.59	11.66	11.51	11.51
1927	AMEX	HIPS	Thu, Sep 29, 2022	11.84	11.84	11.51	11.51
1926	AMEX	HIPS	Wed, Sep 28, 2022	11.66	11.85	11.60	11.84
1925	AMEX	HIPS	Tue, Sep 27, 2022	11.75	11.82	11.51	11.50
1924	AMEX	HIPS	Mon, Sep 26, 2022	11.71	11.92	11.62	11.62
1923	AMEX	HIPS	Fri, Sep 23, 2022	12.26	12.26	11.90	11.93
1922	AMEX	HIPS	Thu, Sep 22, 2022	12.40	12.45	12.30	12.30
1921	AMEX	HIPS	Wed, Sep 21, 2022	12.67	12.67	12.51	12.51
1920	AMEX	HIPS	Tue, Sep 20, 2022	12.65	12.66	12.57	12.58
1919	AMEX	HIPS	Mon, Sep 19, 2022	12.69	12.74	12.69	12.73
1918	AMEX	HIPS	Fri, Sep 16, 2022	12.71	12.79	12.66	12.76
1917	AMEX	HIPS	Thu, Sep 15, 2022	13.02	13.03	12.83	12.87
1916	AMEX	HIPS	Wed, Sep 14, 2022	13.00	13.01	12.95	13.00
1915	AMEX	HIPS	Tue, Sep 13, 2022	13.10	13.11	12.92	12.93
1914	AMEX	HIPS	Mon, Sep 12, 2022	13.20	13.21	13.16	13.17
1913	AMEX	HIPS	Fri, Sep 9, 2022	12.96	13.16	12.96	13.13
1912	AMEX	HIPS	Thu, Sep 8, 2022	12.89	12.98	12.88	12.95
1911	AMEX	HIPS	Wed, Sep 7, 2022	12.81	12.92	12.81	12.92
1910	AMEX	HIPS	Tue, Sep 6, 2022	12.87	12.91	12.83	12.86
1909	AMEX	HIPS	Fri, Sep 2, 2022	12.94	13.09	12.93	12.93
1908	AMEX	HIPS	Thu, Sep 1, 2022	13.01	13.15	12.88	12.90
1907	AMEX	HIPS	Wed, Aug 31, 2022	13.23	13.23	13.11	13.11
1906	AMEX	HIPS	Tue, Aug 30, 2022	13.34	13.34	13.08	13.16
1905	AMEX	HIPS	Mon, Aug 29, 2022	13.27	13.37	13.22	13.30
1904	AMEX	HIPS	Fri, Aug 26, 2022	13.50	13.59	13.41	13.32
1903	AMEX	HIPS	Thu, Aug 25, 2022	13.40	13.58	13.40	13.53
1902	AMEX	HIPS	Wed, Aug 24, 2022	13.45	13.52	13.43	13.51
1901	AMEX	HIPS	Tue, Aug 23, 2022	13.23	13.47	13.23	13.44
1900	AMEX	HIPS	Mon, Aug 22, 2022	13.37	13.37	13.32	13.32
1899	AMEX	HIPS	Fri, Aug 19, 2022	13.59	13.59	13.52	13.52
1898	AMEX	HIPS	Thu, Aug 18, 2022	13.62	13.65	13.56	13.61
1897	AMEX	HIPS	Wed, Aug 17, 2022	13.62	13.62	13.55	13.55
1896	AMEX	HIPS	Tue, Aug 16, 2022	13.75	13.75	13.62	13.67
1895	AMEX	HIPS	Mon, Aug 15, 2022	13.66	13.71	13.60	13.68
1894	AMEX	HIPS	Fri, Aug 12, 2022	13.65	13.74	13.62	13.66
1893	AMEX	HIPS	Thu, Aug 11, 2022	13.60	13.65	13.54	13.54
1892	AMEX	HIPS	Wed, Aug 10, 2022	13.46	13.51	13.45	13.50
1891	AMEX	HIPS	Tue, Aug 9, 2022	13.40	13.40	13.35	13.35
1890	AMEX	HIPS	Mon, Aug 8, 2022	13.29	13.40	13.29	13.34
1889	AMEX	HIPS	Fri, Aug 5, 2022	13.25	13.27	13.22	13.25
1888	AMEX	HIPS	Thu, Aug 4, 2022	13.22	13.37	13.22	13.31
1887	AMEX	HIPS	Wed, Aug 3, 2022	13.31	13.47	13.26	13.31
1886	AMEX	HIPS	Tue, Aug 2, 2022	13.24	13.36	13.24	13.35
1885	AMEX	HIPS	Mon, Aug 1, 2022	13.19	13.37	13.18	13.33
1884	AMEX	HIPS	Fri, Jul 29, 2022	13.33	13.34	13.19	13.28
1883	AMEX	HIPS	Thu, Jul 28, 2022	12.99	13.15	12.99	13.15
1882	AMEX	HIPS	Wed, Jul 27, 2022	12.92	12.97	12.76	12.96
1881	AMEX	HIPS	Tue, Jul 26, 2022	12.88	12.94	12.88	12.83
1880	AMEX	HIPS	Mon, Jul 25, 2022	12.76	12.88	12.76	12.88
1879	AMEX	HIPS	Fri, Jul 22, 2022	12.99	12.99	12.81	12.82
1878	AMEX	HIPS	Thu, Jul 21, 2022	12.78	12.89	12.70	12.89
1877	AMEX	HIPS	Wed, Jul 20, 2022	12.71	12.90	12.71	12.84
1876	AMEX	HIPS	Tue, Jul 19, 2022	12.61	12.72	12.61	12.70
1875	AMEX	HIPS	Mon, Jul 18, 2022	12.53	12.62	12.47	12.50
1874	AMEX	HIPS	Fri, Jul 15, 2022	12.40	12.52	12.40	12.52
1873	AMEX	HIPS	Thu, Jul 14, 2022	12.48	12.48	12.31	12.34
1872	AMEX	HIPS	Wed, Jul 13, 2022	12.42	12.51	12.40	12.47
1871	AMEX	HIPS	Tue, Jul 12, 2022	12.48	12.55	12.47	12.47
1870	AMEX	HIPS	Mon, Jul 11, 2022	12.58	12.58	12.44	12.47
1869	AMEX	HIPS	Fri, Jul 8, 2022	12.40	12.59	12.40	12.55
1868	AMEX	HIPS	Thu, Jul 7, 2022	12.44	12.58	12.44	12.51
1867	AMEX	HIPS	Wed, Jul 6, 2022	12.27	12.42	12.27	12.35
1866	AMEX	HIPS	Tue, Jul 5, 2022	12.45	12.48	12.27	12.43
1865	AMEX	HIPS	Fri, Jul 1, 2022	12.44	12.55	12.40	12.55
1864	AMEX	HIPS	Thu, Jun 30, 2022	12.37	12.45	12.25	12.36
1863	AMEX	HIPS	Wed, Jun 29, 2022	12.43	12.43	12.37	12.40
1862	AMEX	HIPS	Tue, Jun 28, 2022	12.41	12.61	12.41	12.49
1861	AMEX	HIPS	Mon, Jun 27, 2022	12.98	12.98	12.50	12.42
1860	AMEX	HIPS	Fri, Jun 24, 2022	13.00	13.00	12.47	12.52
1859	AMEX	HIPS	Thu, Jun 23, 2022	12.35	12.35	12.26	12.31
1858	AMEX	HIPS	Wed, Jun 22, 2022	12.35	12.38	12.31	12.36
1857	AMEX	HIPS	Tue, Jun 21, 2022	12.18	12.44	12.18	12.37
1856	AMEX	HIPS	Fri, Jun 17, 2022	12.12	12.29	12.10	12.15
1855	AMEX	HIPS	Thu, Jun 16, 2022	12.44	12.44	12.15	12.16
1854	AMEX	HIPS	Wed, Jun 15, 2022	12.54	12.76	12.46	12.58
1853	AMEX	HIPS	Tue, Jun 14, 2022	12.70	12.75	12.51	12.51
1852	AMEX	HIPS	Mon, Jun 13, 2022	13.10	13.10	12.65	12.65
1851	AMEX	HIPS	Fri, Jun 10, 2022	13.40	13.40	13.26	13.27
1850	AMEX	HIPS	Thu, Jun 9, 2022	13.60	13.63	13.47	13.51
1849	AMEX	HIPS	Wed, Jun 8, 2022	13.64	13.67	13.62	13.64
1848	AMEX	HIPS	Tue, Jun 7, 2022	13.59	13.73	13.59	13.73
1847	AMEX	HIPS	Mon, Jun 6, 2022	13.66	13.70	13.64	13.64
1846	AMEX	HIPS	Fri, Jun 3, 2022	13.65	13.66	13.62	13.63
1845	AMEX	HIPS	Thu, Jun 2, 2022	13.65	13.65	13.59	13.65
1844	AMEX	HIPS	Wed, Jun 1, 2022	13.70	13.70	13.51	13.64
1843	AMEX	HIPS	Tue, May 31, 2022	13.70	13.73	13.53	13.58
1842	AMEX	HIPS	Fri, May 27, 2022	13.54	13.69	13.54	13.65
1841	AMEX	HIPS	Thu, May 26, 2022	13.41	13.48	13.40	13.47
1840	AMEX	HIPS	Wed, May 25, 2022	13.24	13.42	13.24	13.30
1839	AMEX	HIPS	Tue, May 24, 2022	13.22	13.26	13.13	13.24
1838	AMEX	HIPS	Mon, May 23, 2022	13.22	13.34	13.21	13.28
1837	AMEX	HIPS	Fri, May 20, 2022	13.31	13.31	13.07	13.16
1836	AMEX	HIPS	Thu, May 19, 2022	13.16	13.30	13.16	13.20
1835	AMEX	HIPS	Wed, May 18, 2022	13.28	13.32	13.19	13.19
1834	AMEX	HIPS	Tue, May 17, 2022	13.41	13.41	13.34	13.40
1833	AMEX	HIPS	Mon, May 16, 2022	13.25	13.30	13.22	13.23
1832	AMEX	HIPS	Fri, May 13, 2022	13.03	13.27	13.03	13.23
1831	AMEX	HIPS	Thu, May 12, 2022	13.11	13.11	12.96	13.00
1830	AMEX	HIPS	Wed, May 11, 2022	13.40	13.40	13.15	13.15
1829	AMEX	HIPS	Tue, May 10, 2022	13.37	13.47	13.20	13.25
1828	AMEX	HIPS	Mon, May 9, 2022	13.72	13.72	13.28	13.32
1827	AMEX	HIPS	Fri, May 6, 2022	13.65	13.77	13.62	13.76
1826	AMEX	HIPS	Thu, May 5, 2022	13.95	13.96	13.65	13.71
1825	AMEX	HIPS	Wed, May 4, 2022	13.85	14.00	13.74	13.99
1824	AMEX	HIPS	Tue, May 3, 2022	13.80	13.84	13.73	13.78
1823	AMEX	HIPS	Mon, May 2, 2022	13.85	13.95	13.60	13.64
1822	AMEX	HIPS	Fri, Apr 29, 2022	14.12	14.12	13.79	13.82
1821	AMEX	HIPS	Thu, Apr 28, 2022	13.91	14.04	13.89	14.01
1820	AMEX	HIPS	Wed, Apr 27, 2022	14.00	14.00	13.90	13.91
1819	AMEX	HIPS	Tue, Apr 26, 2022	14.16	14.16	14.01	13.90
1818	AMEX	HIPS	Mon, Apr 25, 2022	14.22	14.22	14.03	14.15
1817	AMEX	HIPS	Fri, Apr 22, 2022	14.42	14.42	14.27	14.30
1816	AMEX	HIPS	Thu, Apr 21, 2022	14.56	14.61	14.42	14.42
1815	AMEX	HIPS	Wed, Apr 20, 2022	14.30	14.53	14.30	14.48
1814	AMEX	HIPS	Tue, Apr 19, 2022	14.34	14.37	14.30	14.37
1813	AMEX	HIPS	Mon, Apr 18, 2022	14.45	14.45	14.31	14.34
1812	AMEX	HIPS	Thu, Apr 14, 2022	14.36	14.44	14.32	14.35
1811	AMEX	HIPS	Wed, Apr 13, 2022	14.44	14.45	14.31	14.43
1810	AMEX	HIPS	Tue, Apr 12, 2022	14.27	14.41	14.27	14.35
1809	AMEX	HIPS	Mon, Apr 11, 2022	14.26	14.33	14.26	14.28
1808	AMEX	HIPS	Fri, Apr 8, 2022	14.36	14.45	14.30	14.31
1807	AMEX	HIPS	Thu, Apr 7, 2022	14.51	14.52	14.34	14.40
1806	AMEX	HIPS	Wed, Apr 6, 2022	14.59	14.64	14.49	14.51
1805	AMEX	HIPS	Tue, Apr 5, 2022	14.70	14.72	14.61	14.62
1804	AMEX	HIPS	Mon, Apr 4, 2022	14.62	14.65	14.56	14.65
1803	AMEX	HIPS	Fri, Apr 1, 2022	14.50	14.59	14.48	14.52
1802	AMEX	HIPS	Thu, Mar 31, 2022	14.38	14.54	14.37	14.42
1801	AMEX	HIPS	Wed, Mar 30, 2022	14.41	14.44	14.30	14.30
1800	AMEX	HIPS	Tue, Mar 29, 2022	14.29	14.35	14.23	14.30
1799	AMEX	HIPS	Mon, Mar 28, 2022	14.25	14.29	14.24	14.13
1798	AMEX	HIPS	Fri, Mar 25, 2022	14.21	14.27	14.20	14.23
1797	AMEX	HIPS	Thu, Mar 24, 2022	14.22	14.27	14.17	14.23
1796	AMEX	HIPS	Wed, Mar 23, 2022	14.31	14.31	14.15	14.17
1795	AMEX	HIPS	Tue, Mar 22, 2022	14.23	14.29	14.20	14.23
1794	AMEX	HIPS	Mon, Mar 21, 2022	14.20	14.38	14.20	14.20
1793	AMEX	HIPS	Fri, Mar 18, 2022	14.39	14.39	14.15	14.19
1792	AMEX	HIPS	Thu, Mar 17, 2022	13.98	14.26	13.98	14.24
1791	AMEX	HIPS	Wed, Mar 16, 2022	13.97	13.99	13.92	13.95
1790	AMEX	HIPS	Tue, Mar 15, 2022	14.02	14.05	13.88	13.99
1789	AMEX	HIPS	Mon, Mar 14, 2022	14.27	14.27	13.83	14.03
1788	AMEX	HIPS	Fri, Mar 11, 2022	14.15	14.26	14.11	14.11
1787	AMEX	HIPS	Thu, Mar 10, 2022	14.17	14.26	14.13	14.13
1786	AMEX	HIPS	Wed, Mar 9, 2022	14.26	14.35	14.26	14.27
1785	AMEX	HIPS	Tue, Mar 8, 2022	14.20	14.32	14.18	14.21
1784	AMEX	HIPS	Mon, Mar 7, 2022	14.44	14.46	14.22	14.23
1783	AMEX	HIPS	Fri, Mar 4, 2022	14.53	14.54	14.44	14.51
1782	AMEX	HIPS	Thu, Mar 3, 2022	14.62	14.64	14.53	14.53
1781	AMEX	HIPS	Wed, Mar 2, 2022	14.56	14.65	14.42	14.58
1780	AMEX	HIPS	Tue, Mar 1, 2022	14.50	14.62	14.38	14.49
1779	AMEX	HIPS	Mon, Feb 28, 2022	14.23	14.53	14.23	14.46
1778	AMEX	HIPS	Fri, Feb 25, 2022	14.13	14.34	14.10	14.27
1777	AMEX	HIPS	Thu, Feb 24, 2022	13.78	14.15	13.78	14.13
1776	AMEX	HIPS	Wed, Feb 23, 2022	14.34	14.39	14.25	14.15
1775	AMEX	HIPS	Tue, Feb 22, 2022	14.37	14.50	14.32	14.32
1774	AMEX	HIPS	Fri, Feb 18, 2022	14.56	14.72	14.52	14.53
1773	AMEX	HIPS	Thu, Feb 17, 2022	14.60	14.60	14.54	14.56
1772	AMEX	HIPS	Wed, Feb 16, 2022	14.49	14.70	14.49	14.66
1771	AMEX	HIPS	Tue, Feb 15, 2022	14.49	14.64	14.49	14.57
1770	AMEX	HIPS	Mon, Feb 14, 2022	14.70	14.78	14.39	14.49
1769	AMEX	HIPS	Fri, Feb 11, 2022	14.78	14.80	14.71	14.73
1768	AMEX	HIPS	Thu, Feb 10, 2022	14.76	14.90	14.76	14.76
1767	AMEX	HIPS	Wed, Feb 9, 2022	14.90	15.00	14.90	14.90
1766	AMEX	HIPS	Tue, Feb 8, 2022	14.75	14.90	14.72	14.90
1765	AMEX	HIPS	Mon, Feb 7, 2022	14.80	14.85	14.79	14.79
1764	AMEX	HIPS	Fri, Feb 4, 2022	14.86	14.87	14.79	14.83
1763	AMEX	HIPS	Thu, Feb 3, 2022	14.83	14.89	14.79	14.83
1762	AMEX	HIPS	Wed, Feb 2, 2022	14.86	14.92	14.84	14.90
1761	AMEX	HIPS	Tue, Feb 1, 2022	14.83	15.02	14.78	14.89
1760	AMEX	HIPS	Mon, Jan 31, 2022	14.70	14.85	14.66	14.85
1759	AMEX	HIPS	Fri, Jan 28, 2022	14.67	14.68	14.52	14.65
1758	AMEX	HIPS	Thu, Jan 27, 2022	14.80	14.87	14.57	14.64
1757	AMEX	HIPS	Wed, Jan 26, 2022	14.92	14.92	14.75	14.71
1756	AMEX	HIPS	Tue, Jan 25, 2022	14.37	14.74	14.35	14.74
1755	AMEX	HIPS	Mon, Jan 24, 2022	14.58	14.58	14.19	14.36
1754	AMEX	HIPS	Fri, Jan 21, 2022	15.00	15.10	14.65	14.72
1753	AMEX	HIPS	Thu, Jan 20, 2022	15.21	15.23	15.06	15.11
1752	AMEX	HIPS	Wed, Jan 19, 2022	15.13	15.27	15.13	15.17
1751	AMEX	HIPS	Tue, Jan 18, 2022	15.18	15.23	15.14	15.20
1750	AMEX	HIPS	Fri, Jan 14, 2022	15.28	15.28	15.23	15.26
1749	AMEX	HIPS	Thu, Jan 13, 2022	15.38	15.45	15.32	15.32
1748	AMEX	HIPS	Wed, Jan 12, 2022	15.33	15.39	15.29	15.34
1747	AMEX	HIPS	Tue, Jan 11, 2022	15.25	15.36	15.16	15.31
1746	AMEX	HIPS	Mon, Jan 10, 2022	15.20	15.24	15.14	15.21
1745	AMEX	HIPS	Fri, Jan 7, 2022	15.33	15.33	15.11	15.27
1744	AMEX	HIPS	Thu, Jan 6, 2022	15.25	15.25	15.11	15.15
1743	AMEX	HIPS	Wed, Jan 5, 2022	15.26	15.33	15.18	15.18
1742	AMEX	HIPS	Tue, Jan 4, 2022	15.19	15.39	15.13	15.22
1741	AMEX	HIPS	Mon, Jan 3, 2022	15.32	15.32	15.14	15.23
1740	AMEX	HIPS	Fri, Dec 31, 2021	15.16	15.38	15.16	15.29
1739	AMEX	HIPS	Thu, Dec 30, 2021	15.26	15.34	15.13	15.20
1738	AMEX	HIPS	Wed, Dec 29, 2021	15.41	15.45	15.34	15.30
1737	AMEX	HIPS	Tue, Dec 28, 2021	15.32	15.45	15.32	15.39
1736	AMEX	HIPS	Mon, Dec 27, 2021	15.25	15.33	15.21	15.31
1735	AMEX	HIPS	Thu, Dec 23, 2021	15.16	15.31	15.13	15.31
1734	AMEX	HIPS	Wed, Dec 22, 2021	15.03	15.10	14.95	15.10
1733	AMEX	HIPS	Tue, Dec 21, 2021	14.79	14.97	14.79	14.96
1732	AMEX	HIPS	Mon, Dec 20, 2021	14.84	14.84	14.62	14.68
1731	AMEX	HIPS	Fri, Dec 17, 2021	15.04	15.04	14.82	14.92
1730	AMEX	HIPS	Thu, Dec 16, 2021	15.00	15.05	14.90	14.95
1729	AMEX	HIPS	Wed, Dec 15, 2021	14.81	14.93	14.71	14.89
1728	AMEX	HIPS	Tue, Dec 14, 2021	14.89	14.95	14.80	14.84
1727	AMEX	HIPS	Mon, Dec 13, 2021	15.00	15.10	14.88	14.91
1726	AMEX	HIPS	Fri, Dec 10, 2021	15.28	15.28	15.03	15.05
1725	AMEX	HIPS	Thu, Dec 9, 2021	15.18	15.18	15.00	15.13
1724	AMEX	HIPS	Wed, Dec 8, 2021	15.12	15.25	15.02	15.21
1723	AMEX	HIPS	Tue, Dec 7, 2021	15.10	15.27	15.10	15.20
1722	AMEX	HIPS	Mon, Dec 6, 2021	14.96	15.02	14.81	15.00
1721	AMEX	HIPS	Fri, Dec 3, 2021	14.93	15.03	14.71	14.76
1720	AMEX	HIPS	Thu, Dec 2, 2021	14.96	14.96	14.82	14.88
1719	AMEX	HIPS	Wed, Dec 1, 2021	15.06	15.18	14.70	14.79
1718	AMEX	HIPS	Tue, Nov 30, 2021	15.11	15.13	14.85	14.89
1717	AMEX	HIPS	Mon, Nov 29, 2021	15.29	15.29	15.10	15.14
1716	AMEX	HIPS	Fri, Nov 26, 2021	15.39	15.39	15.01	15.15
1715	AMEX	HIPS	Wed, Nov 24, 2021	15.40	15.49	15.40	15.47
1714	AMEX	HIPS	Tue, Nov 23, 2021	15.49	15.49	15.38	15.38
1713	AMEX	HIPS	Mon, Nov 22, 2021	15.48	15.53	15.37	15.42
1712	AMEX	HIPS	Fri, Nov 19, 2021	15.50	15.50	15.38	15.44
1711	AMEX	HIPS	Thu, Nov 18, 2021	15.57	15.62	15.57	15.59
1710	AMEX	HIPS	Wed, Nov 17, 2021	15.80	15.81	15.57	15.57
1709	AMEX	HIPS	Tue, Nov 16, 2021	15.86	15.96	15.82	15.82
1708	AMEX	HIPS	Mon, Nov 15, 2021	15.82	15.87	15.79	15.87
1707	AMEX	HIPS	Fri, Nov 12, 2021	15.80	15.86	15.76	15.82
1706	AMEX	HIPS	Thu, Nov 11, 2021	15.79	15.84	15.79	15.80
1705	AMEX	HIPS	Wed, Nov 10, 2021	15.88	15.94	15.76	15.79
1704	AMEX	HIPS	Tue, Nov 9, 2021	15.85	15.90	15.84	15.88
1703	AMEX	HIPS	Mon, Nov 8, 2021	15.77	15.90	15.76	15.87
1702	AMEX	HIPS	Fri, Nov 5, 2021	15.86	15.88	15.77	15.87
1701	AMEX	HIPS	Thu, Nov 4, 2021	15.91	15.91	15.72	15.75
1700	AMEX	HIPS	Wed, Nov 3, 2021	15.78	15.90	15.77	15.87
1699	AMEX	HIPS	Tue, Nov 2, 2021	15.79	15.87	15.78	15.78
1698	AMEX	HIPS	Mon, Nov 1, 2021	15.75	15.85	15.75	15.79
1697	AMEX	HIPS	Fri, Oct 29, 2021	15.67	15.80	15.61	15.69
1696	AMEX	HIPS	Thu, Oct 28, 2021	15.76	15.81	15.70	15.75
1695	AMEX	HIPS	Wed, Oct 27, 2021	15.81	15.83	15.73	15.75
1694	AMEX	HIPS	Tue, Oct 26, 2021	15.82	15.87	15.82	15.83
1693	AMEX	HIPS	Mon, Oct 25, 2021	15.84	15.86	15.81	15.84
1692	AMEX	HIPS	Fri, Oct 22, 2021	15.75	15.85	15.75	15.83
1691	AMEX	HIPS	Thu, Oct 21, 2021	15.80	15.92	15.78	15.78
1690	AMEX	HIPS	Wed, Oct 20, 2021	15.82	15.95	15.80	15.87
1689	AMEX	HIPS	Tue, Oct 19, 2021	15.79	15.81	15.73	15.80
1688	AMEX	HIPS	Mon, Oct 18, 2021	15.76	15.84	15.65	15.73
1687	AMEX	HIPS	Fri, Oct 15, 2021	15.78	15.79	15.67	15.71
1686	AMEX	HIPS	Thu, Oct 14, 2021	15.61	15.69	15.61	15.69
1685	AMEX	HIPS	Wed, Oct 13, 2021	15.61	15.61	15.50	15.55
1684	AMEX	HIPS	Tue, Oct 12, 2021	15.56	15.66	15.56	15.52
1683	AMEX	HIPS	Mon, Oct 11, 2021	15.62	15.68	15.56	15.56
1682	AMEX	HIPS	Fri, Oct 8, 2021	15.55	15.61	15.55	15.56
1681	AMEX	HIPS	Thu, Oct 7, 2021	15.60	15.62	15.50	15.55
1680	AMEX	HIPS	Wed, Oct 6, 2021	15.51	15.51	15.30	15.49
1679	AMEX	HIPS	Tue, Oct 5, 2021	15.40	15.50	15.40	15.50
1678	AMEX	HIPS	Mon, Oct 4, 2021	15.40	15.47	15.31	15.45
1677	AMEX	HIPS	Fri, Oct 1, 2021	15.30	15.44	15.29	15.37
1676	AMEX	HIPS	Thu, Sep 30, 2021	15.38	15.39	15.30	15.32
1675	AMEX	HIPS	Wed, Sep 29, 2021	15.35	15.39	15.30	15.34
1674	AMEX	HIPS	Tue, Sep 28, 2021	15.42	15.46	15.28	15.29
1673	AMEX	HIPS	Mon, Sep 27, 2021	15.35	15.49	15.33	15.42
1672	AMEX	HIPS	Fri, Sep 24, 2021	15.31	15.40	15.31	15.35
1671	AMEX	HIPS	Thu, Sep 23, 2021	15.37	15.37	15.31	15.37
1670	AMEX	HIPS	Wed, Sep 22, 2021	15.12	15.28	15.12	15.21
1669	AMEX	HIPS	Tue, Sep 21, 2021	15.24	15.24	15.01	15.09
1668	AMEX	HIPS	Mon, Sep 20, 2021	15.20	15.30	14.96	15.00
1667	AMEX	HIPS	Fri, Sep 17, 2021	15.37	15.43	15.35	15.35
1666	AMEX	HIPS	Thu, Sep 16, 2021	15.54	15.54	15.38	15.46
1665	AMEX	HIPS	Wed, Sep 15, 2021	15.44	15.53	15.39	15.53
1664	AMEX	HIPS	Tue, Sep 14, 2021	15.58	15.59	15.45	15.36
1663	AMEX	HIPS	Mon, Sep 13, 2021	15.55	15.60	15.50	15.55
1662	AMEX	HIPS	Fri, Sep 10, 2021	15.63	15.63	15.41	15.44
1661	AMEX	HIPS	Thu, Sep 9, 2021	15.58	15.63	15.55	15.63
1660	AMEX	HIPS	Wed, Sep 8, 2021	15.57	15.64	15.53	15.56
1659	AMEX	HIPS	Tue, Sep 7, 2021	15.72	15.72	15.56	15.62
1658	AMEX	HIPS	Fri, Sep 3, 2021	15.72	15.72	15.62	15.68
1657	AMEX	HIPS	Thu, Sep 2, 2021	15.60	15.68	15.56	15.66
1656	AMEX	HIPS	Wed, Sep 1, 2021	15.51	15.60	15.51	15.55
1655	AMEX	HIPS	Tue, Aug 31, 2021	15.48	15.55	15.47	15.55
1654	AMEX	HIPS	Mon, Aug 30, 2021	15.50	15.50	15.45	15.45
1653	AMEX	HIPS	Fri, Aug 27, 2021	15.42	15.51	15.38	15.50
1652	AMEX	HIPS	Thu, Aug 26, 2021	15.50	15.53	15.36	15.38
1651	AMEX	HIPS	Wed, Aug 25, 2021	15.40	15.53	15.40	15.50
1650	AMEX	HIPS	Tue, Aug 24, 2021	15.34	15.41	15.32	15.37
1649	AMEX	HIPS	Mon, Aug 23, 2021	15.29	15.40	15.28	15.32
1648	AMEX	HIPS	Fri, Aug 20, 2021	15.36	15.36	15.19	15.32
1647	AMEX	HIPS	Thu, Aug 19, 2021	15.29	15.29	15.13	15.18
1646	AMEX	HIPS	Wed, Aug 18, 2021	15.42	15.45	15.30	15.30
1645	AMEX	HIPS	Tue, Aug 17, 2021	15.57	15.57	15.44	15.38
1644	AMEX	HIPS	Mon, Aug 16, 2021	15.65	15.65	15.50	15.57
1643	AMEX	HIPS	Fri, Aug 13, 2021	15.66	15.68	15.60	15.65
1642	AMEX	HIPS	Thu, Aug 12, 2021	15.58	15.66	15.56	15.61
1641	AMEX	HIPS	Wed, Aug 11, 2021	15.55	15.61	15.52	15.53
1640	AMEX	HIPS	Tue, Aug 10, 2021	15.56	15.59	15.52	15.58
1639	AMEX	HIPS	Mon, Aug 9, 2021	15.55	15.55	15.47	15.50
1638	AMEX	HIPS	Fri, Aug 6, 2021	15.55	15.55	15.47	15.52
1637	AMEX	HIPS	Thu, Aug 5, 2021	15.42	15.49	15.42	15.49
1636	AMEX	HIPS	Wed, Aug 4, 2021	15.36	15.49	15.34	15.39
1635	AMEX	HIPS	Tue, Aug 3, 2021	15.40	15.46	15.29	15.43
1634	AMEX	HIPS	Mon, Aug 2, 2021	15.43	15.53	15.29	15.29
1633	AMEX	HIPS	Fri, Jul 30, 2021	15.54	15.56	15.44	15.46
1632	AMEX	HIPS	Thu, Jul 29, 2021	15.56	15.56	15.47	15.55
1631	AMEX	HIPS	Wed, Jul 28, 2021	15.46	15.49	15.39	15.47
1630	AMEX	HIPS	Tue, Jul 27, 2021	15.45	15.45	15.40	15.45
1629	AMEX	HIPS	Mon, Jul 26, 2021	15.30	15.46	15.30	15.42
1628	AMEX	HIPS	Fri, Jul 23, 2021	15.43	15.43	15.33	15.39
1627	AMEX	HIPS	Thu, Jul 22, 2021	15.38	15.41	15.30	15.40
1626	AMEX	HIPS	Wed, Jul 21, 2021	15.32	15.50	15.32	15.40
1625	AMEX	HIPS	Tue, Jul 20, 2021	14.95	15.28	14.95	15.23
1624	AMEX	HIPS	Mon, Jul 19, 2021	15.16	15.16	14.87	14.98
1623	AMEX	HIPS	Fri, Jul 16, 2021	15.37	15.42	15.23	15.27
1622	AMEX	HIPS	Thu, Jul 15, 2021	15.50	15.50	15.35	15.39
1621	AMEX	HIPS	Wed, Jul 14, 2021	15.70	15.70	15.46	15.48
1620	AMEX	HIPS	Tue, Jul 13, 2021	15.71	15.74	15.65	15.54
1619	AMEX	HIPS	Mon, Jul 12, 2021	15.71	15.80	15.71	15.80
1618	AMEX	HIPS	Fri, Jul 9, 2021	15.63	15.74	15.54	15.68
1617	AMEX	HIPS	Thu, Jul 8, 2021	15.62	15.64	15.50	15.57
1616	AMEX	HIPS	Wed, Jul 7, 2021	15.77	15.83	15.63	15.70
1615	AMEX	HIPS	Tue, Jul 6, 2021	15.81	15.83	15.73	15.76
1614	AMEX	HIPS	Fri, Jul 2, 2021	15.81	15.86	15.79	15.81
1613	AMEX	HIPS	Thu, Jul 1, 2021	15.79	15.86	15.76	15.81
1612	AMEX	HIPS	Wed, Jun 30, 2021	15.70	15.79	15.70	15.73
1611	AMEX	HIPS	Tue, Jun 29, 2021	15.79	15.79	15.70	15.73
1610	AMEX	HIPS	Mon, Jun 28, 2021	15.71	15.71	15.60	15.69
1609	AMEX	HIPS	Fri, Jun 25, 2021	15.78	15.78	15.70	15.72
1608	AMEX	HIPS	Thu, Jun 24, 2021	15.80	15.80	15.62	15.75
1607	AMEX	HIPS	Wed, Jun 23, 2021	15.79	15.79	15.67	15.67
1606	AMEX	HIPS	Tue, Jun 22, 2021	15.71	15.71	15.56	15.70
1605	AMEX	HIPS	Mon, Jun 21, 2021	15.32	15.68	15.26	15.65
1604	AMEX	HIPS	Fri, Jun 18, 2021	15.75	15.75	15.39	15.40
1603	AMEX	HIPS	Thu, Jun 17, 2021	15.87	15.95	15.58	15.73
1602	AMEX	HIPS	Wed, Jun 16, 2021	15.90	16.02	15.85	15.85
1601	AMEX	HIPS	Tue, Jun 15, 2021	15.99	16.14	15.92	15.87
1600	AMEX	HIPS	Mon, Jun 14, 2021	16.19	16.20	16.01	16.20
1599	AMEX	HIPS	Fri, Jun 11, 2021	16.23	16.23	15.99	16.13
1598	AMEX	HIPS	Thu, Jun 10, 2021	16.06	16.10	16.00	16.09
1597	AMEX	HIPS	Wed, Jun 9, 2021	16.08	16.10	16.00	16.03
1596	AMEX	HIPS	Tue, Jun 8, 2021	15.93	16.07	15.86	16.07
1595	AMEX	HIPS	Mon, Jun 7, 2021	15.76	15.86	15.75	15.86
1594	AMEX	HIPS	Fri, Jun 4, 2021	15.77	15.77	15.70	15.75
1593	AMEX	HIPS	Thu, Jun 3, 2021	15.68	15.72	15.60	15.71
1592	AMEX	HIPS	Wed, Jun 2, 2021	15.65	15.70	15.60	15.68
1591	AMEX	HIPS	Tue, Jun 1, 2021	15.55	15.61	15.50	15.59
1590	AMEX	HIPS	Fri, May 28, 2021	15.54	15.54	15.41	15.46
1589	AMEX	HIPS	Thu, May 27, 2021	15.53	15.53	15.41	15.45
1588	AMEX	HIPS	Wed, May 26, 2021	15.37	15.43	15.34	15.41
1587	AMEX	HIPS	Tue, May 25, 2021	15.54	15.54	15.31	15.34
1586	AMEX	HIPS	Mon, May 24, 2021	15.47	15.52	15.36	15.52
1585	AMEX	HIPS	Fri, May 21, 2021	15.36	15.41	15.27	15.41
1584	AMEX	HIPS	Thu, May 20, 2021	15.25	15.31	15.17	15.25
1583	AMEX	HIPS	Wed, May 19, 2021	15.24	15.24	15.03	15.14
1582	AMEX	HIPS	Tue, May 18, 2021	15.42	15.42	15.33	15.23
1581	AMEX	HIPS	Mon, May 17, 2021	15.30	15.35	15.20	15.34
1580	AMEX	HIPS	Fri, May 14, 2021	15.23	15.24	15.13	15.24
1579	AMEX	HIPS	Thu, May 13, 2021	15.00	15.06	14.93	15.03
1578	AMEX	HIPS	Wed, May 12, 2021	15.19	15.22	14.81	14.93
1577	AMEX	HIPS	Tue, May 11, 2021	15.30	15.30	15.10	15.17
1576	AMEX	HIPS	Mon, May 10, 2021	15.40	15.42	15.31	15.31
1575	AMEX	HIPS	Fri, May 7, 2021	15.34	15.42	15.25	15.42
1574	AMEX	HIPS	Thu, May 6, 2021	15.28	15.28	15.13	15.23
1573	AMEX	HIPS	Wed, May 5, 2021	15.28	15.24	15.15	15.19
1572	AMEX	HIPS	Tue, May 4, 2021	15.20	15.26	15.09	15.14
1571	AMEX	HIPS	Mon, May 3, 2021	15.25	15.27	15.09	15.20
1570	AMEX	HIPS	Fri, Apr 30, 2021	15.19	15.19	15.08	15.08
1569	AMEX	HIPS	Thu, Apr 29, 2021	15.25	15.25	15.07	15.16
1568	AMEX	HIPS	Wed, Apr 28, 2021	15.07	15.13	15.07	15.09
1567	AMEX	HIPS	Tue, Apr 27, 2021	15.08	15.08	15.02	15.07
1566	AMEX	HIPS	Mon, Apr 26, 2021	15.11	15.11	15.01	15.03
1565	AMEX	HIPS	Fri, Apr 23, 2021	14.98	14.99	14.94	14.98
1564	AMEX	HIPS	Thu, Apr 22, 2021	14.95	14.97	14.85	14.88
1563	AMEX	HIPS	Wed, Apr 21, 2021	14.83	14.92	14.79	14.92
1562	AMEX	HIPS	Tue, Apr 20, 2021	14.84	14.85	14.71	14.78
1561	AMEX	HIPS	Mon, Apr 19, 2021	14.92	14.92	14.81	14.85
1560	AMEX	HIPS	Fri, Apr 16, 2021	14.85	14.92	14.82	14.85
1559	AMEX	HIPS	Thu, Apr 15, 2021	14.89	14.91	14.79	14.89
1558	AMEX	HIPS	Wed, Apr 14, 2021	14.76	14.85	14.73	14.79
1557	AMEX	HIPS	Tue, Apr 13, 2021	14.95	14.95	14.75	14.71
1556	AMEX	HIPS	Mon, Apr 12, 2021	14.90	14.90	14.77	14.77
1555	AMEX	HIPS	Fri, Apr 9, 2021	14.93	14.93	14.75	14.77
1554	AMEX	HIPS	Thu, Apr 8, 2021	14.90	14.90	14.71	14.78
1553	AMEX	HIPS	Wed, Apr 7, 2021	14.85	14.85	14.69	14.76
1552	AMEX	HIPS	Tue, Apr 6, 2021	14.80	14.80	14.70	14.74
1551	AMEX	HIPS	Mon, Apr 5, 2021	14.75	14.78	14.66	14.72
1550	AMEX	HIPS	Thu, Apr 1, 2021	14.66	14.68	14.59	14.68
1549	AMEX	HIPS	Wed, Mar 31, 2021	14.52	14.56	14.50	14.54
1548	AMEX	HIPS	Tue, Mar 30, 2021	14.53	14.53	14.40	14.51
1547	AMEX	HIPS	Mon, Mar 29, 2021	14.32	14.54	14.32	14.46
1546	AMEX	HIPS	Fri, Mar 26, 2021	14.55	14.56	14.41	14.56
1545	AMEX	HIPS	Thu, Mar 25, 2021	14.39	14.41	14.21	14.41
1544	AMEX	HIPS	Wed, Mar 24, 2021	14.35	14.49	14.35	14.36
1543	AMEX	HIPS	Tue, Mar 23, 2021	14.71	14.71	14.30	14.35
1542	AMEX	HIPS	Mon, Mar 22, 2021	14.64	14.74	14.54	14.59
1541	AMEX	HIPS	Fri, Mar 19, 2021	14.49	14.71	14.45	14.54
1540	AMEX	HIPS	Thu, Mar 18, 2021	14.60	14.64	14.33	14.39
1539	AMEX	HIPS	Wed, Mar 17, 2021	14.71	14.71	14.48	14.57
1538	AMEX	HIPS	Tue, Mar 16, 2021	14.89	14.89	14.63	14.55
1537	AMEX	HIPS	Mon, Mar 15, 2021	14.88	14.88	14.66	14.76
1536	AMEX	HIPS	Fri, Mar 12, 2021	14.63	14.70	14.58	14.63
1535	AMEX	HIPS	Thu, Mar 11, 2021	14.80	14.80	14.60	14.63
1534	AMEX	HIPS	Wed, Mar 10, 2021	14.51	14.59	14.44	14.57
1533	AMEX	HIPS	Tue, Mar 9, 2021	14.38	14.48	14.36	14.36
1532	AMEX	HIPS	Mon, Mar 8, 2021	14.48	14.48	14.33	14.38
1531	AMEX	HIPS	Fri, Mar 5, 2021	14.40	14.40	13.98	14.28
1530	AMEX	HIPS	Thu, Mar 4, 2021	14.48	14.48	14.06	14.21
1529	AMEX	HIPS	Wed, Mar 3, 2021	14.34	14.42	14.33	14.33
1528	AMEX	HIPS	Tue, Mar 2, 2021	14.32	14.33	14.25	14.31
1527	AMEX	HIPS	Mon, Mar 1, 2021	14.33	14.33	14.10	14.27
1526	AMEX	HIPS	Fri, Feb 26, 2021	14.17	14.17	13.95	14.05
1525	AMEX	HIPS	Thu, Feb 25, 2021	14.22	14.38	14.05	14.06
1524	AMEX	HIPS	Wed, Feb 24, 2021	14.17	14.29	14.17	14.29
1523	AMEX	HIPS	Tue, Feb 23, 2021	14.09	14.10	13.96	14.09
1522	AMEX	HIPS	Mon, Feb 22, 2021	14.00	14.19	14.00	14.08
1521	AMEX	HIPS	Fri, Feb 19, 2021	14.00	14.14	14.00	14.08
1520	AMEX	HIPS	Thu, Feb 18, 2021	14.10	14.11	14.00	14.02
1519	AMEX	HIPS	Wed, Feb 17, 2021	14.23	14.23	14.08	14.14
1518	AMEX	HIPS	Tue, Feb 16, 2021	14.47	14.47	14.26	14.20
1517	AMEX	HIPS	Fri, Feb 12, 2021	14.33	14.33	14.19	14.26
1516	AMEX	HIPS	Thu, Feb 11, 2021	14.35	14.35	14.17	14.21
1515	AMEX	HIPS	Wed, Feb 10, 2021	14.25	14.25	14.13	14.20
1514	AMEX	HIPS	Tue, Feb 9, 2021	14.28	14.28	14.10	14.10
1513	AMEX	HIPS	Mon, Feb 8, 2021	14.25	14.25	14.10	14.24
1512	AMEX	HIPS	Fri, Feb 5, 2021	13.92	14.10	13.92	14.04
1511	AMEX	HIPS	Thu, Feb 4, 2021	13.89	13.94	13.86	13.92
1510	AMEX	HIPS	Wed, Feb 3, 2021	13.82	13.88	13.80	13.85
1509	AMEX	HIPS	Tue, Feb 2, 2021	13.65	13.86	13.65	13.83
1508	AMEX	HIPS	Mon, Feb 1, 2021	13.77	13.77	13.55	13.64
1507	AMEX	HIPS	Fri, Jan 29, 2021	13.78	13.78	13.45	13.58
1506	AMEX	HIPS	Thu, Jan 28, 2021	13.64	13.71	13.62	13.68
1505	AMEX	HIPS	Wed, Jan 27, 2021	13.85	13.85	13.62	13.64
1504	AMEX	HIPS	Tue, Jan 26, 2021	13.83	13.86	13.81	13.84
1503	AMEX	HIPS	Mon, Jan 25, 2021	13.90	13.90	13.75	13.78
1502	AMEX	HIPS	Fri, Jan 22, 2021	13.85	13.85	13.74	13.82
1501	AMEX	HIPS	Thu, Jan 21, 2021	14.00	14.00	13.80	13.87
1500	AMEX	HIPS	Wed, Jan 20, 2021	13.88	13.96	13.88	13.91
1499	AMEX	HIPS	Tue, Jan 19, 2021	13.99	14.00	13.86	13.92
1498	AMEX	HIPS	Fri, Jan 15, 2021	13.93	13.93	13.71	13.83
1497	AMEX	HIPS	Thu, Jan 14, 2021	13.80	13.94	13.75	13.87
1496	AMEX	HIPS	Wed, Jan 13, 2021	13.77	13.77	13.69	13.74
1495	AMEX	HIPS	Tue, Jan 12, 2021	13.67	13.79	13.66	13.67
1494	AMEX	HIPS	Mon, Jan 11, 2021	13.59	13.68	13.59	13.62
1493	AMEX	HIPS	Fri, Jan 8, 2021	13.67	13.67	13.60	13.67
1492	AMEX	HIPS	Thu, Jan 7, 2021	13.67	13.71	13.64	13.67
1491	AMEX	HIPS	Wed, Jan 6, 2021	13.47	13.66	13.46	13.56
1490	AMEX	HIPS	Tue, Jan 5, 2021	13.42	13.48	13.32	13.46
1489	AMEX	HIPS	Mon, Jan 4, 2021	13.61	13.61	13.30	13.38
1488	AMEX	HIPS	Thu, Dec 31, 2020	13.52	13.59	13.52	13.58
1487	AMEX	HIPS	Wed, Dec 30, 2020	13.77	13.77	13.52	13.53
1486	AMEX	HIPS	Tue, Dec 29, 2020	13.64	13.66	13.56	13.49
1485	AMEX	HIPS	Mon, Dec 28, 2020	13.71	13.74	13.61	13.61
1484	AMEX	HIPS	Thu, Dec 24, 2020	13.58	13.63	13.58	13.63
1483	AMEX	HIPS	Wed, Dec 23, 2020	13.61	13.65	13.55	13.63
1482	AMEX	HIPS	Tue, Dec 22, 2020	13.58	13.60	13.50	13.52
1481	AMEX	HIPS	Mon, Dec 21, 2020	13.58	13.60	13.50	13.58
1480	AMEX	HIPS	Fri, Dec 18, 2020	13.74	13.77	13.57	13.63
1479	AMEX	HIPS	Thu, Dec 17, 2020	13.75	13.75	13.63	13.74
1478	AMEX	HIPS	Wed, Dec 16, 2020	13.70	13.70	13.64	13.69
1477	AMEX	HIPS	Tue, Dec 15, 2020	13.61	13.69	13.52	13.67
1476	AMEX	HIPS	Mon, Dec 14, 2020	13.71	13.75	13.56	13.59
1475	AMEX	HIPS	Fri, Dec 11, 2020	13.64	13.71	13.52	13.66
1474	AMEX	HIPS	Thu, Dec 10, 2020	13.62	13.67	13.51	13.63
1473	AMEX	HIPS	Wed, Dec 9, 2020	13.80	13.80	13.62	13.69
1472	AMEX	HIPS	Tue, Dec 8, 2020	13.69	13.77	13.69	13.75
1471	AMEX	HIPS	Mon, Dec 7, 2020	13.82	13.82	13.63	13.67
1470	AMEX	HIPS	Fri, Dec 4, 2020	13.65	13.93	13.61	13.81
1469	AMEX	HIPS	Thu, Dec 3, 2020	13.58	13.68	13.53	13.62
1468	AMEX	HIPS	Wed, Dec 2, 2020	13.43	13.52	13.40	13.52
1467	AMEX	HIPS	Tue, Dec 1, 2020	13.44	13.55	13.31	13.42
1466	AMEX	HIPS	Mon, Nov 30, 2020	14.50	14.50	13.25	13.29
1465	AMEX	HIPS	Fri, Nov 27, 2020	13.38	13.56	13.34	13.56
1464	AMEX	HIPS	Wed, Nov 25, 2020	13.39	13.41	13.30	13.38
1463	AMEX	HIPS	Tue, Nov 24, 2020	13.43	13.50	13.35	13.45
1462	AMEX	HIPS	Mon, Nov 23, 2020	13.19	13.27	13.10	13.23
1461	AMEX	HIPS	Fri, Nov 20, 2020	13.25	13.33	12.99	13.11
1460	AMEX	HIPS	Thu, Nov 19, 2020	13.04	13.17	12.91	13.17
1459	AMEX	HIPS	Wed, Nov 18, 2020	13.04	13.18	13.01	13.09
1458	AMEX	HIPS	Tue, Nov 17, 2020	13.00	13.04	12.93	12.92
1457	AMEX	HIPS	Mon, Nov 16, 2020	12.98	13.18	12.87	13.18
1456	AMEX	HIPS	Fri, Nov 13, 2020	12.77	12.77	12.56	12.72
1455	AMEX	HIPS	Thu, Nov 12, 2020	12.55	12.57	12.50	12.51
1454	AMEX	HIPS	Wed, Nov 11, 2020	12.66	12.66	12.54	12.60
1453	AMEX	HIPS	Tue, Nov 10, 2020	12.50	12.59	12.43	12.59
1452	AMEX	HIPS	Mon, Nov 9, 2020	12.36	12.45	12.14	12.36
1451	AMEX	HIPS	Fri, Nov 6, 2020	12.05	12.05	11.93	11.96
1450	AMEX	HIPS	Thu, Nov 5, 2020	12.00	12.07	12.00	12.03
1449	AMEX	HIPS	Wed, Nov 4, 2020	11.71	11.86	11.71	11.78
1448	AMEX	HIPS	Tue, Nov 3, 2020	11.91	11.91	11.67	11.72
1447	AMEX	HIPS	Mon, Nov 2, 2020	11.45	11.57	11.38	11.51
1446	AMEX	HIPS	Fri, Oct 30, 2020	11.51	11.51	11.33	11.37
1445	AMEX	HIPS	Thu, Oct 29, 2020	11.42	11.49	11.39	11.49
1444	AMEX	HIPS	Wed, Oct 28, 2020	11.60	11.68	11.35	11.41
1443	AMEX	HIPS	Tue, Oct 27, 2020	11.76	11.78	11.66	11.66
1442	AMEX	HIPS	Mon, Oct 26, 2020	11.90	11.90	11.64	11.71
1441	AMEX	HIPS	Fri, Oct 23, 2020	11.89	11.95	11.88	11.93
1440	AMEX	HIPS	Thu, Oct 22, 2020	11.81	11.90	11.81	11.90
1439	AMEX	HIPS	Wed, Oct 21, 2020	11.83	11.85	11.80	11.81
1438	AMEX	HIPS	Tue, Oct 20, 2020	11.88	11.88	11.85	11.85
1437	AMEX	HIPS	Mon, Oct 19, 2020	12.03	12.10	11.77	11.77
1436	AMEX	HIPS	Fri, Oct 16, 2020	11.99	12.02	11.98	11.98
1435	AMEX	HIPS	Thu, Oct 15, 2020	12.00	12.00	11.93	12.00
1434	AMEX	HIPS	Wed, Oct 14, 2020	12.11	12.11	12.05	12.07
1433	AMEX	HIPS	Tue, Oct 13, 2020	12.15	12.15	12.11	12.02
1432	AMEX	HIPS	Mon, Oct 12, 2020	12.30	12.30	12.18	12.19
1431	AMEX	HIPS	Fri, Oct 9, 2020	12.30	12.30	12.16	12.23
1430	AMEX	HIPS	Thu, Oct 8, 2020	12.12	12.23	12.12	12.23
1429	AMEX	HIPS	Wed, Oct 7, 2020	12.02	12.06	11.98	12.04
1428	AMEX	HIPS	Tue, Oct 6, 2020	12.09	12.14	11.98	11.98
1427	AMEX	HIPS	Mon, Oct 5, 2020	12.08	12.08	12.01	12.04
1426	AMEX	HIPS	Fri, Oct 2, 2020	11.94	11.96	11.75	11.96
1425	AMEX	HIPS	Thu, Oct 1, 2020	11.82	11.90	11.81	11.90
1424	AMEX	HIPS	Wed, Sep 30, 2020	11.90	11.90	11.80	11.81
1423	AMEX	HIPS	Tue, Sep 29, 2020	12.15	12.15	11.72	11.81
1422	AMEX	HIPS	Mon, Sep 28, 2020	11.80	11.92	11.80	11.89
1421	AMEX	HIPS	Fri, Sep 25, 2020	11.49	11.68	11.49	11.66
1420	AMEX	HIPS	Thu, Sep 24, 2020	11.45	11.61	11.40	11.51
1419	AMEX	HIPS	Wed, Sep 23, 2020	11.92	11.92	11.55	11.55
1418	AMEX	HIPS	Tue, Sep 22, 2020	11.90	11.90	11.82	11.89
1417	AMEX	HIPS	Mon, Sep 21, 2020	11.98	11.98	11.82	11.86
1416	AMEX	HIPS	Fri, Sep 18, 2020	12.10	12.13	12.03	12.05
1415	AMEX	HIPS	Thu, Sep 17, 2020	12.15	12.27	12.11	12.16
1414	AMEX	HIPS	Wed, Sep 16, 2020	12.48	12.48	12.15	12.23
1413	AMEX	HIPS	Tue, Sep 15, 2020	12.32	12.37	12.28	12.18
1412	AMEX	HIPS	Mon, Sep 14, 2020	12.25	12.28	12.18	12.27
1411	AMEX	HIPS	Fri, Sep 11, 2020	12.06	12.13	12.06	12.12
1410	AMEX	HIPS	Thu, Sep 10, 2020	12.24	12.24	12.09	12.09
1409	AMEX	HIPS	Wed, Sep 9, 2020	12.21	12.21	12.07	12.15
1408	AMEX	HIPS	Tue, Sep 8, 2020	12.15	12.15	11.94	12.05
1407	AMEX	HIPS	Fri, Sep 4, 2020	12.18	12.20	11.95	12.12
1406	AMEX	HIPS	Thu, Sep 3, 2020	12.38	12.38	12.09	12.11
1405	AMEX	HIPS	Wed, Sep 2, 2020	12.27	12.29	12.18	12.29
1404	AMEX	HIPS	Tue, Sep 1, 2020	12.20	12.22	12.00	12.00
1403	AMEX	HIPS	Mon, Aug 31, 2020	12.32	12.32	12.26	12.28
1402	AMEX	HIPS	Fri, Aug 28, 2020	12.26	12.32	12.25	12.32
1401	AMEX	HIPS	Thu, Aug 27, 2020	12.23	12.26	12.17	12.26
1400	AMEX	HIPS	Wed, Aug 26, 2020	12.25	12.25	12.13	12.17
1399	AMEX	HIPS	Tue, Aug 25, 2020	12.29	12.29	12.26	12.29
1398	AMEX	HIPS	Mon, Aug 24, 2020	12.34	12.40	12.24	12.40
1397	AMEX	HIPS	Fri, Aug 21, 2020	12.26	12.26	12.20	12.20
1396	AMEX	HIPS	Thu, Aug 20, 2020	12.24	12.26	12.24	12.26
1395	AMEX	HIPS	Wed, Aug 19, 2020	12.29	12.34	12.26	12.26
1394	AMEX	HIPS	Tue, Aug 18, 2020	12.60	12.60	12.42	12.31
1393	AMEX	HIPS	Mon, Aug 17, 2020	12.55	12.57	12.48	12.51
1392	AMEX	HIPS	Fri, Aug 14, 2020	12.57	12.57	12.50	12.50
1391	AMEX	HIPS	Thu, Aug 13, 2020	12.60	12.65	12.48	12.48
1390	AMEX	HIPS	Wed, Aug 12, 2020	12.59	12.61	12.52	12.53
1389	AMEX	HIPS	Tue, Aug 11, 2020	13.12	13.12	12.51	12.51
1388	AMEX	HIPS	Mon, Aug 10, 2020	12.56	12.65	12.56	12.62
1387	AMEX	HIPS	Fri, Aug 7, 2020	12.25	12.34	12.25	12.34
1386	AMEX	HIPS	Thu, Aug 6, 2020	12.29	12.30	12.29	12.30
1385	AMEX	HIPS	Wed, Aug 5, 2020	12.20	12.26	12.20	12.26
1384	AMEX	HIPS	Tue, Aug 4, 2020	12.07	12.12	12.07	12.12
1383	AMEX	HIPS	Mon, Aug 3, 2020	11.91	12.05	11.91	12.05
1382	AMEX	HIPS	Fri, Jul 31, 2020	12.01	12.01	11.88	11.95
1381	AMEX	HIPS	Thu, Jul 30, 2020	11.91	11.99	11.89	11.98
1380	AMEX	HIPS	Wed, Jul 29, 2020	11.90	12.09	11.90	12.08
1379	AMEX	HIPS	Tue, Jul 28, 2020	11.92	11.94	11.90	11.94
1378	AMEX	HIPS	Mon, Jul 27, 2020	11.85	11.85	11.85	11.85
1377	AMEX	HIPS	Fri, Jul 24, 2020	11.89	11.91	11.80	11.80
1376	AMEX	HIPS	Thu, Jul 23, 2020	12.02	12.04	11.94	11.94
1375	AMEX	HIPS	Wed, Jul 22, 2020	12.03	12.04	11.99	12.04
1374	AMEX	HIPS	Tue, Jul 21, 2020	11.95	11.95	11.92	11.93
1373	AMEX	HIPS	Mon, Jul 20, 2020	11.88	11.88	11.76	11.81
1372	AMEX	HIPS	Fri, Jul 17, 2020	11.82	11.83	11.77	11.82
1371	AMEX	HIPS	Thu, Jul 16, 2020	11.78	11.81	11.77	11.81
1370	AMEX	HIPS	Wed, Jul 15, 2020	11.75	11.83	11.69	11.83
1369	AMEX	HIPS	Tue, Jul 14, 2020	11.62	11.66	11.62	11.55
1368	AMEX	HIPS	Mon, Jul 13, 2020	11.61	11.67	11.52	11.52
1367	AMEX	HIPS	Fri, Jul 10, 2020	11.47	11.63	11.47	11.63
1366	AMEX	HIPS	Thu, Jul 9, 2020	11.66	11.66	11.42	11.42
1365	AMEX	HIPS	Wed, Jul 8, 2020	11.70	11.70	11.65	11.66
1364	AMEX	HIPS	Tue, Jul 7, 2020	11.71	11.77	11.67	11.67
1363	AMEX	HIPS	Mon, Jul 6, 2020	11.93	11.93	11.77	11.78
1362	AMEX	HIPS	Thu, Jul 2, 2020	11.90	11.91	11.69	11.70
1361	AMEX	HIPS	Wed, Jul 1, 2020	11.88	11.88	11.70	11.70
1360	AMEX	HIPS	Tue, Jun 30, 2020	11.79	11.79	11.79	11.79
1359	AMEX	HIPS	Mon, Jun 29, 2020	11.79	11.79	11.64	11.70
1358	AMEX	HIPS	Fri, Jun 26, 2020	11.71	11.71	11.59	11.60
1357	AMEX	HIPS	Thu, Jun 25, 2020	11.64	11.85	11.64	11.84
1356	AMEX	HIPS	Wed, Jun 24, 2020	11.82	11.85	11.61	11.79
1355	AMEX	HIPS	Tue, Jun 23, 2020	12.07	12.10	12.07	12.09
1354	AMEX	HIPS	Mon, Jun 22, 2020	11.90	12.00	11.90	11.97
1353	AMEX	HIPS	Fri, Jun 19, 2020	12.25	12.29	12.02	12.05
1352	AMEX	HIPS	Thu, Jun 18, 2020	12.22	12.23	12.11	12.11
1351	AMEX	HIPS	Wed, Jun 17, 2020	12.36	12.55	12.19	12.19
1350	AMEX	HIPS	Tue, Jun 16, 2020	12.80	12.80	12.41	12.30
1349	AMEX	HIPS	Mon, Jun 15, 2020	11.96	12.44	11.84	12.28
1348	AMEX	HIPS	Fri, Jun 12, 2020	12.13	12.23	11.89	12.15
1347	AMEX	HIPS	Thu, Jun 11, 2020	12.13	12.13	11.79	11.79
1346	AMEX	HIPS	Wed, Jun 10, 2020	12.44	12.78	12.44	12.63
1345	AMEX	HIPS	Tue, Jun 9, 2020	12.83	12.92	12.80	12.87
1344	AMEX	HIPS	Mon, Jun 8, 2020	13.03	13.19	13.01	13.15
1343	AMEX	HIPS	Fri, Jun 5, 2020	12.74	13.00	12.63	12.63
1342	AMEX	HIPS	Thu, Jun 4, 2020	12.28	12.39	12.27	12.34
1341	AMEX	HIPS	Wed, Jun 3, 2020	12.11	12.23	12.11	12.19
1340	AMEX	HIPS	Tue, Jun 2, 2020	11.88	11.91	11.88	11.91
1339	AMEX	HIPS	Mon, Jun 1, 2020	11.76	11.86	11.75	11.84
1338	AMEX	HIPS	Fri, May 29, 2020	11.57	11.63	11.57	11.63
1337	AMEX	HIPS	Thu, May 28, 2020	11.80	11.80	11.68	11.68
1336	AMEX	HIPS	Wed, May 27, 2020	11.93	11.93	11.64	11.75
1335	AMEX	HIPS	Tue, May 26, 2020	11.62	11.67	11.62	11.65
1334	AMEX	HIPS	Fri, May 22, 2020	11.22	11.31	11.22	11.30
1333	AMEX	HIPS	Thu, May 21, 2020	11.25	11.26	11.18	11.25
1332	AMEX	HIPS	Wed, May 20, 2020	11.17	11.18	11.11	11.17
1331	AMEX	HIPS	Tue, May 19, 2020	10.94	11.05	10.94	10.95
1330	AMEX	HIPS	Mon, May 18, 2020	11.04	11.04	10.77	10.92
1329	AMEX	HIPS	Fri, May 15, 2020	10.35	10.46	10.31	10.46
1328	AMEX	HIPS	Thu, May 14, 2020	9.99	10.42	9.88	10.42
1327	AMEX	HIPS	Wed, May 13, 2020	10.46	10.46	10.16	10.27
1326	AMEX	HIPS	Tue, May 12, 2020	10.81	10.81	10.73	10.62
1325	AMEX	HIPS	Mon, May 11, 2020	10.84	10.84	10.80	10.84
1324	AMEX	HIPS	Fri, May 8, 2020	10.80	10.99	10.77	10.97
1323	AMEX	HIPS	Thu, May 7, 2020	10.82	10.85	10.69	10.69
1322	AMEX	HIPS	Wed, May 6, 2020	10.65	10.65	10.59	10.59
1321	AMEX	HIPS	Tue, May 5, 2020	10.77	10.82	10.58	10.58
1320	AMEX	HIPS	Mon, May 4, 2020	10.42	10.49	10.32	10.48
1319	AMEX	HIPS	Fri, May 1, 2020	10.58	10.58	10.45	10.49
1318	AMEX	HIPS	Thu, Apr 30, 2020	10.87	11.04	10.81	10.81
1317	AMEX	HIPS	Wed, Apr 29, 2020	10.98	11.20	10.91	11.06
1316	AMEX	HIPS	Tue, Apr 28, 2020	10.80	10.80	10.67	10.67
1315	AMEX	HIPS	Mon, Apr 27, 2020	10.43	10.58	10.42	10.53
1314	AMEX	HIPS	Fri, Apr 24, 2020	10.29	10.36	10.21	10.32
1313	AMEX	HIPS	Thu, Apr 23, 2020	10.24	10.24	10.16	10.20
1312	AMEX	HIPS	Wed, Apr 22, 2020	10.10	10.12	10.06	10.09
1311	AMEX	HIPS	Tue, Apr 21, 2020	9.87	10.05	9.87	10.05
1310	AMEX	HIPS	Mon, Apr 20, 2020	10.25	10.28	10.09	10.09
1309	AMEX	HIPS	Fri, Apr 17, 2020	10.42	10.42	10.32	10.41
1308	AMEX	HIPS	Thu, Apr 16, 2020	10.08	10.18	10.06	10.10
1307	AMEX	HIPS	Wed, Apr 15, 2020	10.10	10.26	10.10	10.24
1306	AMEX	HIPS	Tue, Apr 14, 2020	10.81	10.81	10.54	10.62
1305	AMEX	HIPS	Mon, Apr 13, 2020	10.44	10.53	10.43	10.53
1304	AMEX	HIPS	Thu, Apr 9, 2020	10.71	11.05	10.53	10.55
1303	AMEX	HIPS	Wed, Apr 8, 2020	9.68	9.99	9.68	9.99
1302	AMEX	HIPS	Tue, Apr 7, 2020	9.40	9.75	9.37	9.43
1301	AMEX	HIPS	Mon, Apr 6, 2020	8.95	9.15	8.94	9.07
1300	AMEX	HIPS	Fri, Apr 3, 2020	8.43	8.51	8.32	8.49
1299	AMEX	HIPS	Thu, Apr 2, 2020	9.17	9.17	8.83	8.87
1298	AMEX	HIPS	Wed, Apr 1, 2020	8.70	9.16	8.70	8.92
1297	AMEX	HIPS	Tue, Mar 31, 2020	9.71	9.74	9.58	9.63
1296	AMEX	HIPS	Mon, Mar 30, 2020	9.61	9.76	9.59	9.63
1295	AMEX	HIPS	Fri, Mar 27, 2020	10.10	10.10	9.86	9.97
1294	AMEX	HIPS	Thu, Mar 26, 2020	9.62	10.48	9.40	10.08
1293	AMEX	HIPS	Wed, Mar 25, 2020	8.73	9.65	8.55	9.20
1292	AMEX	HIPS	Tue, Mar 24, 2020	8.55	8.72	8.29	8.32
1291	AMEX	HIPS	Mon, Mar 23, 2020	8.90	8.90	7.90	7.98
1290	AMEX	HIPS	Fri, Mar 20, 2020	9.33	9.59	8.75	8.75
1289	AMEX	HIPS	Thu, Mar 19, 2020	7.95	8.83	7.79	8.66
1288	AMEX	HIPS	Wed, Mar 18, 2020	9.11	9.31	7.68	8.29
1287	AMEX	HIPS	Tue, Mar 17, 2020	10.51	10.51	9.95	10.05
1286	AMEX	HIPS	Mon, Mar 16, 2020	11.11	11.11	10.52	10.52
1285	AMEX	HIPS	Fri, Mar 13, 2020	12.00	12.09	11.57	12.09
1284	AMEX	HIPS	Thu, Mar 12, 2020	13.08	13.09	11.57	11.57
1283	AMEX	HIPS	Wed, Mar 11, 2020	13.32	13.33	13.32	13.33
1282	AMEX	HIPS	Tue, Mar 10, 2020	14.53	14.53	13.59	14.02
1281	AMEX	HIPS	Mon, Mar 9, 2020	14.95	14.95	13.86	13.86
1280	AMEX	HIPS	Fri, Mar 6, 2020	15.44	15.44	15.18	15.30
1279	AMEX	HIPS	Thu, Mar 5, 2020	15.79	15.79	15.66	15.66
1278	AMEX	HIPS	Wed, Mar 4, 2020	15.85	16.01	15.85	16.01
1277	AMEX	HIPS	Tue, Mar 3, 2020	15.98	15.98	15.73	15.73
1276	AMEX	HIPS	Mon, Mar 2, 2020	15.41	15.84	15.33	15.84
1275	AMEX	HIPS	Fri, Feb 28, 2020	15.17	15.26	14.93	15.20
1274	AMEX	HIPS	Thu, Feb 27, 2020	15.70	15.93	15.46	15.62
1273	AMEX	HIPS	Wed, Feb 26, 2020	16.43	16.43	16.22	16.22
1272	AMEX	HIPS	Tue, Feb 25, 2020	16.78	16.78	16.24	16.25
1271	AMEX	HIPS	Mon, Feb 24, 2020	16.88	16.88	16.83	16.85
1270	AMEX	HIPS	Fri, Feb 21, 2020	17.15	17.15	17.13	17.14
1269	AMEX	HIPS	Thu, Feb 20, 2020	17.13	17.23	17.13	17.20
1268	AMEX	HIPS	Wed, Feb 19, 2020	17.21	17.21	17.13	17.17
1267	AMEX	HIPS	Tue, Feb 18, 2020	17.24	17.26	17.24	17.15
1266	AMEX	HIPS	Fri, Feb 14, 2020	17.26	17.26	17.22	17.23
1265	AMEX	HIPS	Thu, Feb 13, 2020	17.26	17.26	17.24	17.24
1264	AMEX	HIPS	Wed, Feb 12, 2020	17.20	17.22	17.20	17.20
1263	AMEX	HIPS	Tue, Feb 11, 2020	17.04	17.15	17.04	17.14
1262	AMEX	HIPS	Mon, Feb 10, 2020	16.98	17.07	16.98	17.07
1261	AMEX	HIPS	Fri, Feb 7, 2020	17.06	17.11	17.06	17.07
1260	AMEX	HIPS	Thu, Feb 6, 2020	17.18	17.18	17.10	17.13
1259	AMEX	HIPS	Wed, Feb 5, 2020	17.17	17.17	17.13	17.17
1258	AMEX	HIPS	Tue, Feb 4, 2020	17.05	17.07	17.04	17.04
1257	AMEX	HIPS	Mon, Feb 3, 2020	16.94	17.02	16.75	16.96
1256	AMEX	HIPS	Fri, Jan 31, 2020	17.05	17.05	16.90	16.91
1255	AMEX	HIPS	Thu, Jan 30, 2020	16.96	17.04	16.96	17.01
1254	AMEX	HIPS	Wed, Jan 29, 2020	17.10	17.10	17.09	17.09
1253	AMEX	HIPS	Tue, Jan 28, 2020	17.17	17.17	17.07	17.07
1252	AMEX	HIPS	Mon, Jan 27, 2020	17.01	17.01	17.01	17.01
1251	AMEX	HIPS	Fri, Jan 24, 2020	17.31	17.31	17.17	17.17
1250	AMEX	HIPS	Thu, Jan 23, 2020	17.22	17.22	17.22	17.22
1249	AMEX	HIPS	Wed, Jan 22, 2020	17.25	17.25	17.24	17.24
1248	AMEX	HIPS	Tue, Jan 21, 2020	17.27	17.27	17.23	17.23
1247	AMEX	HIPS	Fri, Jan 17, 2020	17.31	17.31	17.28	17.28
1246	AMEX	HIPS	Thu, Jan 16, 2020	17.29	17.29	17.23	17.27
1245	AMEX	HIPS	Wed, Jan 15, 2020	17.26	17.26	17.25	17.25
1244	AMEX	HIPS	Tue, Jan 14, 2020	17.37	17.37	17.26	17.18
1243	AMEX	HIPS	Mon, Jan 13, 2020	17.24	17.24	17.18	17.23
1242	AMEX	HIPS	Fri, Jan 10, 2020	17.10	17.11	17.10	17.10
1241	AMEX	HIPS	Thu, Jan 9, 2020	17.08	17.12	17.08	17.12
1240	AMEX	HIPS	Wed, Jan 8, 2020	17.06	17.15	17.06	17.09
1239	AMEX	HIPS	Tue, Jan 7, 2020	17.02	17.07	17.02	17.07
1238	AMEX	HIPS	Mon, Jan 6, 2020	17.02	17.08	17.02	17.08
1237	AMEX	HIPS	Fri, Jan 3, 2020	17.06	17.06	16.98	17.02
1236	AMEX	HIPS	Thu, Jan 2, 2020	16.95	17.03	16.93	17.01
1235	AMEX	HIPS	Tue, Dec 31, 2019	17.03	17.07	16.99	17.07
1234	AMEX	HIPS	Mon, Dec 30, 2019	17.07	17.08	17.02	17.05
1233	AMEX	HIPS	Fri, Dec 27, 2019	17.20	17.20	17.16	17.19
1232	AMEX	HIPS	Thu, Dec 26, 2019	17.17	17.19	17.17	17.17
1231	AMEX	HIPS	Tue, Dec 24, 2019	17.12	17.12	17.08	17.09
1230	AMEX	HIPS	Mon, Dec 23, 2019	17.06	17.06	16.95	17.00
1229	AMEX	HIPS	Fri, Dec 20, 2019	17.05	17.06	17.02	17.03
1228	AMEX	HIPS	Thu, Dec 19, 2019	17.00	17.04	17.00	17.04
1227	AMEX	HIPS	Wed, Dec 18, 2019	16.95	16.97	16.95	16.97
1226	AMEX	HIPS	Tue, Dec 17, 2019	16.91	16.94	16.91	16.92
1225	AMEX	HIPS	Mon, Dec 16, 2019	16.88	16.90	16.81	16.84
1224	AMEX	HIPS	Fri, Dec 13, 2019	16.70	16.73	16.70	16.73
1223	AMEX	HIPS	Thu, Dec 12, 2019	16.74	16.82	16.74	16.76
1222	AMEX	HIPS	Wed, Dec 11, 2019	16.67	16.70	16.67	16.70
1221	AMEX	HIPS	Tue, Dec 10, 2019	16.70	16.72	16.70	16.72
1220	AMEX	HIPS	Mon, Dec 9, 2019	16.52	16.71	16.52	16.71
1219	AMEX	HIPS	Fri, Dec 6, 2019	16.60	16.67	16.60	16.60
1218	AMEX	HIPS	Thu, Dec 5, 2019	16.55	16.57	16.53	16.53
1217	AMEX	HIPS	Wed, Dec 4, 2019	16.53	16.57	16.50	16.54
1216	AMEX	HIPS	Tue, Dec 3, 2019	16.44	16.49	16.44	16.48
1215	AMEX	HIPS	Mon, Dec 2, 2019	16.45	16.61	16.45	16.53
1214	AMEX	HIPS	Fri, Nov 29, 2019	16.61	16.61	16.61	16.61
1213	AMEX	HIPS	Wed, Nov 27, 2019	16.59	16.59	16.49	16.59
1212	AMEX	HIPS	Tue, Nov 26, 2019	16.53	16.53	16.53	16.53
1211	AMEX	HIPS	Mon, Nov 25, 2019	16.30	16.55	16.30	16.52
1210	AMEX	HIPS	Fri, Nov 22, 2019	16.38	16.38	16.34	16.34
1209	AMEX	HIPS	Thu, Nov 21, 2019	16.45	16.49	16.44	16.45
1208	AMEX	HIPS	Wed, Nov 20, 2019	16.49	16.49	16.48	16.48
1207	AMEX	HIPS	Tue, Nov 19, 2019	16.50	16.53	16.46	16.47
1206	AMEX	HIPS	Mon, Nov 18, 2019	16.53	16.54	16.49	16.50
1205	AMEX	HIPS	Fri, Nov 15, 2019	16.53	16.57	16.49	16.54
1204	AMEX	HIPS	Thu, Nov 14, 2019	16.55	16.55	16.53	16.54
1203	AMEX	HIPS	Wed, Nov 13, 2019	16.47	16.54	16.47	16.52
1202	AMEX	HIPS	Tue, Nov 12, 2019	16.72	16.73	16.69	16.58
1201	AMEX	HIPS	Mon, Nov 11, 2019	16.72	16.72	16.65	16.66
1200	AMEX	HIPS	Fri, Nov 8, 2019	16.69	16.70	16.69	16.69
1199	AMEX	HIPS	Thu, Nov 7, 2019	16.71	16.75	16.66	16.69
1198	AMEX	HIPS	Wed, Nov 6, 2019	16.75	16.75	16.71	16.71
1197	AMEX	HIPS	Tue, Nov 5, 2019	16.79	16.79	16.76	16.76
1196	AMEX	HIPS	Mon, Nov 4, 2019	16.80	16.85	16.78	16.80
1195	AMEX	HIPS	Fri, Nov 1, 2019	16.77	16.77	16.70	16.75
1194	AMEX	HIPS	Thu, Oct 31, 2019	17.08	17.08	16.64	16.72
1193	AMEX	HIPS	Wed, Oct 30, 2019	16.66	16.68	16.64	16.67
1192	AMEX	HIPS	Tue, Oct 29, 2019	16.65	16.67	16.65	16.67
1191	AMEX	HIPS	Mon, Oct 28, 2019	16.66	16.66	16.61	16.64
1190	AMEX	HIPS	Fri, Oct 25, 2019	16.66	16.66	16.64	16.65
1189	AMEX	HIPS	Thu, Oct 24, 2019	16.62	16.64	16.62	16.64
1188	AMEX	HIPS	Wed, Oct 23, 2019	16.68	16.71	16.68	16.70
1187	AMEX	HIPS	Tue, Oct 22, 2019	16.68	16.68	16.68	16.68
1186	AMEX	HIPS	Mon, Oct 21, 2019	16.66	16.66	16.66	16.66
1185	AMEX	HIPS	Fri, Oct 18, 2019	16.52	16.58	16.52	16.58
1184	AMEX	HIPS	Thu, Oct 17, 2019	16.53	16.53	16.50	16.51
1183	AMEX	HIPS	Wed, Oct 16, 2019	16.49	16.49	16.49	16.49
1182	AMEX	HIPS	Tue, Oct 15, 2019	16.63	16.63	16.62	16.51
1181	AMEX	HIPS	Mon, Oct 14, 2019	16.52	16.52	16.52	16.52
1180	AMEX	HIPS	Fri, Oct 11, 2019	16.61	16.65	16.59	16.64
1179	AMEX	HIPS	Thu, Oct 10, 2019	16.51	16.51	16.51	16.51
1178	AMEX	HIPS	Wed, Oct 9, 2019	16.48	16.48	16.48	16.48
1177	AMEX	HIPS	Tue, Oct 8, 2019	16.47	16.47	16.47	16.47
1176	AMEX	HIPS	Mon, Oct 7, 2019	16.51	16.55	16.51	16.55
1175	AMEX	HIPS	Fri, Oct 4, 2019	16.41	16.51	16.41	16.51
1174	AMEX	HIPS	Thu, Oct 3, 2019	16.37	16.40	16.37	16.40
1173	AMEX	HIPS	Wed, Oct 2, 2019	16.49	16.49	16.39	16.42
1172	AMEX	HIPS	Tue, Oct 1, 2019	16.70	16.70	16.59	16.59
1171	AMEX	HIPS	Mon, Sep 30, 2019	16.73	16.73	16.73	16.73
1170	AMEX	HIPS	Fri, Sep 27, 2019	16.68	16.68	16.68	16.68
1169	AMEX	HIPS	Thu, Sep 26, 2019	16.78	16.78	16.72	16.72
1168	AMEX	HIPS	Wed, Sep 25, 2019	16.69	16.69	16.69	16.69
1167	AMEX	HIPS	Tue, Sep 24, 2019	16.78	16.80	16.61	16.72
1166	AMEX	HIPS	Mon, Sep 23, 2019	16.78	16.84	16.78	16.81
1165	AMEX	HIPS	Fri, Sep 20, 2019	16.78	16.79	16.78	16.78
1164	AMEX	HIPS	Thu, Sep 19, 2019	16.79	16.81	16.79	16.81
1163	AMEX	HIPS	Wed, Sep 18, 2019	16.76	16.76	16.76	16.76
1162	AMEX	HIPS	Tue, Sep 17, 2019	16.81	16.82	16.81	16.71
1161	AMEX	HIPS	Mon, Sep 16, 2019	16.80	16.82	16.79	16.82
1160	AMEX	HIPS	Fri, Sep 13, 2019	16.78	16.78	16.77	16.77
1159	AMEX	HIPS	Thu, Sep 12, 2019	16.69	16.73	16.67	16.72
1158	AMEX	HIPS	Wed, Sep 11, 2019	16.67	16.71	16.67	16.70
1157	AMEX	HIPS	Tue, Sep 10, 2019	16.57	16.61	16.45	16.61
1156	AMEX	HIPS	Mon, Sep 9, 2019	16.35	16.57	16.35	16.57
1155	AMEX	HIPS	Fri, Sep 6, 2019	16.74	16.74	16.41	16.42
1154	AMEX	HIPS	Thu, Sep 5, 2019	16.49	16.50	16.43	16.43
1153	AMEX	HIPS	Wed, Sep 4, 2019	16.24	16.36	16.24	16.34
1152	AMEX	HIPS	Tue, Sep 3, 2019	16.34	16.34	16.19	16.23
1151	AMEX	HIPS	Fri, Aug 30, 2019	16.23	16.31	16.23	16.31
1150	AMEX	HIPS	Thu, Aug 29, 2019	16.12	16.29	16.12	16.27
1149	AMEX	HIPS	Wed, Aug 28, 2019	16.21	16.21	16.17	16.17
1148	AMEX	HIPS	Tue, Aug 27, 2019	16.31	16.31	16.11	16.11
1147	AMEX	HIPS	Mon, Aug 26, 2019	16.33	16.33	16.27	16.27
1146	AMEX	HIPS	Fri, Aug 23, 2019	16.27	16.41	16.21	16.22
1145	AMEX	HIPS	Thu, Aug 22, 2019	16.48	16.51	16.47	16.47
1144	AMEX	HIPS	Wed, Aug 21, 2019	16.47	16.59	16.47	16.52
1143	AMEX	HIPS	Tue, Aug 20, 2019	16.52	16.52	16.46	16.46
1142	AMEX	HIPS	Mon, Aug 19, 2019	16.43	16.68	16.40	16.53
1141	AMEX	HIPS	Fri, Aug 16, 2019	16.24	16.37	16.24	16.36
1140	AMEX	HIPS	Thu, Aug 15, 2019	16.19	16.21	16.19	16.21
1139	AMEX	HIPS	Wed, Aug 14, 2019	16.60	16.60	16.10	16.10
1138	AMEX	HIPS	Tue, Aug 13, 2019	16.61	16.84	16.61	16.57
1137	AMEX	HIPS	Mon, Aug 12, 2019	16.60	16.64	16.60	16.63
1136	AMEX	HIPS	Fri, Aug 9, 2019	16.66	16.66	16.60	16.61
1135	AMEX	HIPS	Thu, Aug 8, 2019	16.78	16.88	16.64	16.70
1134	AMEX	HIPS	Wed, Aug 7, 2019	16.67	16.67	16.62	16.62
1133	AMEX	HIPS	Tue, Aug 6, 2019	16.63	16.75	16.60	16.65
1132	AMEX	HIPS	Mon, Aug 5, 2019	17.13	17.13	16.54	16.59
1131	AMEX	HIPS	Fri, Aug 2, 2019	17.18	17.18	16.84	16.84
1130	AMEX	HIPS	Thu, Aug 1, 2019	16.94	16.94	16.85	16.85
1129	AMEX	HIPS	Wed, Jul 31, 2019	17.01	17.01	16.94	16.94
1128	AMEX	HIPS	Tue, Jul 30, 2019	16.93	17.00	16.90	16.98
1127	AMEX	HIPS	Mon, Jul 29, 2019	16.93	17.03	16.93	16.93
1126	AMEX	HIPS	Fri, Jul 26, 2019	16.93	17.01	16.93	17.00
1125	AMEX	HIPS	Thu, Jul 25, 2019	17.00	17.00	16.95	16.96
1124	AMEX	HIPS	Wed, Jul 24, 2019	17.00	17.01	16.99	17.00
1123	AMEX	HIPS	Tue, Jul 23, 2019	16.96	16.97	16.96	16.96
1122	AMEX	HIPS	Mon, Jul 22, 2019	16.93	16.95	16.93	16.95
1121	AMEX	HIPS	Fri, Jul 19, 2019	16.85	16.96	16.85	16.89
1120	AMEX	HIPS	Thu, Jul 18, 2019	16.93	16.96	16.87	16.90
1119	AMEX	HIPS	Wed, Jul 17, 2019	18.28	18.28	16.97	16.97
1118	AMEX	HIPS	Tue, Jul 16, 2019	17.11	17.11	17.10	16.99
1117	AMEX	HIPS	Mon, Jul 15, 2019	17.10	17.10	17.07	17.07
1116	AMEX	HIPS	Fri, Jul 12, 2019	17.05	17.10	17.05	17.06
1115	AMEX	HIPS	Thu, Jul 11, 2019	17.08	17.08	17.03	17.05
1114	AMEX	HIPS	Wed, Jul 10, 2019	17.04	17.11	17.04	17.04
1113	AMEX	HIPS	Tue, Jul 9, 2019	16.90	16.96	16.90	16.96
1112	AMEX	HIPS	Mon, Jul 8, 2019	16.81	16.98	16.81	16.97
1111	AMEX	HIPS	Fri, Jul 5, 2019	16.93	17.00	16.91	16.98
1110	AMEX	HIPS	Wed, Jul 3, 2019	16.98	16.98	16.93	16.97
1109	AMEX	HIPS	Tue, Jul 2, 2019	16.89	16.89	16.83	16.85
1108	AMEX	HIPS	Mon, Jul 1, 2019	17.03	17.03	16.88	16.88
1107	AMEX	HIPS	Fri, Jun 28, 2019	16.83	16.91	16.83	16.91
1106	AMEX	HIPS	Thu, Jun 27, 2019	16.73	16.81	16.73	16.77
1105	AMEX	HIPS	Wed, Jun 26, 2019	16.75	16.75	16.73	16.73
1104	AMEX	HIPS	Tue, Jun 25, 2019	16.80	16.87	16.72	16.72
1103	AMEX	HIPS	Mon, Jun 24, 2019	16.92	16.92	16.80	16.84
1102	AMEX	HIPS	Fri, Jun 21, 2019	16.97	16.98	16.94	16.98
1101	AMEX	HIPS	Thu, Jun 20, 2019	16.97	17.06	16.97	17.03
1100	AMEX	HIPS	Wed, Jun 19, 2019	16.82	16.92	16.81	16.89
1099	AMEX	HIPS	Tue, Jun 18, 2019	16.95	17.08	16.92	16.81
1098	AMEX	HIPS	Mon, Jun 17, 2019	16.82	16.95	16.80	16.93
1097	AMEX	HIPS	Fri, Jun 14, 2019	16.89	16.89	16.84	16.85
1096	AMEX	HIPS	Thu, Jun 13, 2019	16.85	16.88	16.85	16.88
1095	AMEX	HIPS	Wed, Jun 12, 2019	16.77	16.78	16.73	16.73
1094	AMEX	HIPS	Tue, Jun 11, 2019	16.75	16.79	16.75	16.76
1093	AMEX	HIPS	Mon, Jun 10, 2019	16.66	16.71	16.66	16.70
1092	AMEX	HIPS	Fri, Jun 7, 2019	16.52	16.69	16.52	16.69
1091	AMEX	HIPS	Thu, Jun 6, 2019	16.55	16.58	16.50	16.58
1090	AMEX	HIPS	Wed, Jun 5, 2019	16.53	16.53	16.49	16.53
1089	AMEX	HIPS	Tue, Jun 4, 2019	16.41	16.49	16.34	16.49
1088	AMEX	HIPS	Mon, Jun 3, 2019	16.31	16.33	16.28	16.33
1087	AMEX	HIPS	Fri, May 31, 2019	16.22	16.22	16.22	16.22
1086	AMEX	HIPS	Thu, May 30, 2019	16.48	16.48	16.35	16.35
1085	AMEX	HIPS	Wed, May 29, 2019	16.42	16.48	16.39	16.45
1084	AMEX	HIPS	Tue, May 28, 2019	16.71	16.78	16.60	16.60
1083	AMEX	HIPS	Fri, May 24, 2019	16.80	16.80	16.77	16.77
1082	AMEX	HIPS	Thu, May 23, 2019	16.65	16.73	16.65	16.73
1081	AMEX	HIPS	Wed, May 22, 2019	16.95	16.95	16.87	16.91
1080	AMEX	HIPS	Tue, May 21, 2019	16.98	16.99	16.98	16.98
1079	AMEX	HIPS	Mon, May 20, 2019	16.83	16.83	16.80	16.80
1078	AMEX	HIPS	Fri, May 17, 2019	17.00	17.00	16.93	16.93
1077	AMEX	HIPS	Thu, May 16, 2019	17.06	17.06	17.03	17.03
1076	AMEX	HIPS	Wed, May 15, 2019	16.83	16.94	16.83	16.92
1075	AMEX	HIPS	Tue, May 14, 2019	16.97	16.97	16.94	16.83
1074	AMEX	HIPS	Mon, May 13, 2019	16.83	16.83	16.79	16.80
1073	AMEX	HIPS	Fri, May 10, 2019	16.92	17.00	16.92	17.00
1072	AMEX	HIPS	Thu, May 9, 2019	16.80	16.87	16.72	16.85
1071	AMEX	HIPS	Wed, May 8, 2019	16.81	16.96	16.81	16.88
1070	AMEX	HIPS	Tue, May 7, 2019	17.10	17.10	16.90	16.92
1069	AMEX	HIPS	Mon, May 6, 2019	17.10	17.11	17.09	17.11
1068	AMEX	HIPS	Fri, May 3, 2019	17.17	17.17	17.17	17.17
1067	AMEX	HIPS	Thu, May 2, 2019	17.01	17.04	16.98	17.00
1066	AMEX	HIPS	Wed, May 1, 2019	17.05	17.16	17.05	17.10
1065	AMEX	HIPS	Tue, Apr 30, 2019	17.14	17.14	17.03	17.07
1064	AMEX	HIPS	Mon, Apr 29, 2019	17.15	17.15	17.12	17.12
1063	AMEX	HIPS	Fri, Apr 26, 2019	17.25	17.25	17.07	17.16
1062	AMEX	HIPS	Thu, Apr 25, 2019	17.06	17.16	17.06	17.08
1061	AMEX	HIPS	Wed, Apr 24, 2019	17.16	17.19	17.16	17.18
1060	AMEX	HIPS	Tue, Apr 23, 2019	17.09	17.15	17.09	17.15
1059	AMEX	HIPS	Mon, Apr 22, 2019	17.38	17.38	17.07	17.10
1058	AMEX	HIPS	Thu, Apr 18, 2019	17.10	17.18	17.10	17.10
1057	AMEX	HIPS	Wed, Apr 17, 2019	17.03	17.10	16.99	17.04
1056	AMEX	HIPS	Tue, Apr 16, 2019	17.21	17.21	17.10	17.10
1055	AMEX	HIPS	Mon, Apr 15, 2019	17.34	17.34	17.32	17.21
1054	AMEX	HIPS	Fri, Apr 12, 2019	17.22	17.29	17.22	17.28
1053	AMEX	HIPS	Thu, Apr 11, 2019	17.21	17.21	17.20	17.20
1052	AMEX	HIPS	Wed, Apr 10, 2019	17.21	17.21	17.21	17.21
1051	AMEX	HIPS	Tue, Apr 9, 2019	17.18	17.18	17.10	17.11
1050	AMEX	HIPS	Mon, Apr 8, 2019	17.30	17.32	17.22	17.27
1049	AMEX	HIPS	Fri, Apr 5, 2019	17.09	17.27	17.09	17.27
1048	AMEX	HIPS	Thu, Apr 4, 2019	17.28	17.28	17.12	17.16
1047	AMEX	HIPS	Wed, Apr 3, 2019	17.18	17.23	17.10	17.14
1046	AMEX	HIPS	Tue, Apr 2, 2019	17.09	17.17	17.09	17.17
1045	AMEX	HIPS	Mon, Apr 1, 2019	17.35	17.35	17.06	17.18
1044	AMEX	HIPS	Fri, Mar 29, 2019	17.00	17.11	16.96	17.01
1043	AMEX	HIPS	Thu, Mar 28, 2019	16.77	17.01	16.77	17.01
1042	AMEX	HIPS	Wed, Mar 27, 2019	16.89	16.92	16.85	16.85
1041	AMEX	HIPS	Tue, Mar 26, 2019	16.88	16.96	16.81	16.91
1040	AMEX	HIPS	Mon, Mar 25, 2019	16.70	17.66	16.70	16.79
1039	AMEX	HIPS	Fri, Mar 22, 2019	16.89	16.90	16.75	16.75
1038	AMEX	HIPS	Thu, Mar 21, 2019	16.93	17.02	16.93	16.98
1037	AMEX	HIPS	Wed, Mar 20, 2019	16.84	16.88	16.73	16.84
1036	AMEX	HIPS	Tue, Mar 19, 2019	16.92	16.92	16.83	16.83
1035	AMEX	HIPS	Mon, Mar 18, 2019	16.79	16.82	16.76	16.82
1034	AMEX	HIPS	Fri, Mar 15, 2019	16.89	16.89	16.72	16.74
1033	AMEX	HIPS	Thu, Mar 14, 2019	16.77	16.77	16.45	16.75
1032	AMEX	HIPS	Wed, Mar 13, 2019	16.75	16.75	16.75	16.75
1031	AMEX	HIPS	Tue, Mar 12, 2019	17.00	17.00	16.76	16.67
1030	AMEX	HIPS	Mon, Mar 11, 2019	16.54	16.72	16.54	16.71
1029	AMEX	HIPS	Fri, Mar 8, 2019	16.62	16.62	16.44	16.49
1028	AMEX	HIPS	Thu, Mar 7, 2019	16.57	16.57	16.49	16.55
1027	AMEX	HIPS	Wed, Mar 6, 2019	16.74	16.74	16.53	16.64
1026	AMEX	HIPS	Tue, Mar 5, 2019	16.72	16.72	16.71	16.71
1025	AMEX	HIPS	Mon, Mar 4, 2019	16.66	16.75	16.65	16.75
1024	AMEX	HIPS	Fri, Mar 1, 2019	16.76	16.76	16.66	16.67
1023	AMEX	HIPS	Thu, Feb 28, 2019	16.77	16.77	16.76	16.76
1022	AMEX	HIPS	Wed, Feb 27, 2019	16.75	16.77	16.75	16.77
1021	AMEX	HIPS	Tue, Feb 26, 2019	16.91	16.91	16.85	16.85
1020	AMEX	HIPS	Mon, Feb 25, 2019	16.96	16.96	16.91	16.91
1019	AMEX	HIPS	Fri, Feb 22, 2019	16.93	17.00	16.85	16.94
1018	AMEX	HIPS	Thu, Feb 21, 2019	16.91	16.91	16.80	16.90
1017	AMEX	HIPS	Wed, Feb 20, 2019	16.89	16.96	16.88	16.96
1016	AMEX	HIPS	Tue, Feb 19, 2019	16.90	16.98	16.24	16.98
1015	AMEX	HIPS	Fri, Feb 15, 2019	16.87	16.93	16.87	16.90
1014	AMEX	HIPS	Thu, Feb 14, 2019	16.79	16.81	16.76	16.81
1013	AMEX	HIPS	Wed, Feb 13, 2019	16.75	16.81	16.75	16.81
1012	AMEX	HIPS	Tue, Feb 12, 2019	16.83	16.87	16.81	16.70
1011	AMEX	HIPS	Mon, Feb 11, 2019	17.03	17.03	16.68	16.75
1010	AMEX	HIPS	Fri, Feb 8, 2019	16.63	16.69	16.63	16.69
1009	AMEX	HIPS	Thu, Feb 7, 2019	16.90	16.90	16.71	16.78
1008	AMEX	HIPS	Wed, Feb 6, 2019	17.14	17.14	16.86	16.86
1007	AMEX	HIPS	Tue, Feb 5, 2019	16.90	16.91	16.73	16.91
1006	AMEX	HIPS	Mon, Feb 4, 2019	16.57	16.84	16.57	16.84
1005	AMEX	HIPS	Fri, Feb 1, 2019	16.69	16.69	16.65	16.69
1004	AMEX	HIPS	Thu, Jan 31, 2019	16.52	16.71	16.52	16.65
1003	AMEX	HIPS	Wed, Jan 30, 2019	16.68	16.68	16.68	16.68
1002	AMEX	HIPS	Tue, Jan 29, 2019	16.34	16.57	16.34	16.53
1001	AMEX	HIPS	Mon, Jan 28, 2019	16.42	16.44	16.42	16.44
1000	AMEX	HIPS	Fri, Jan 25, 2019	16.25	16.37	16.25	16.37
999	AMEX	HIPS	Thu, Jan 24, 2019	16.23	16.23	16.23	16.23
998	AMEX	HIPS	Wed, Jan 23, 2019	16.15	16.15	16.11	16.11
997	AMEX	HIPS	Tue, Jan 22, 2019	16.25	16.25	16.23	16.23
996	AMEX	HIPS	Fri, Jan 18, 2019	16.36	16.38	16.35	16.38
995	AMEX	HIPS	Thu, Jan 17, 2019	16.18	16.21	16.13	16.21
994	AMEX	HIPS	Wed, Jan 16, 2019	16.01	16.21	16.01	16.11
993	AMEX	HIPS	Tue, Jan 15, 2019	16.05	16.11	16.05	15.99
992	AMEX	HIPS	Mon, Jan 14, 2019	15.98	15.98	15.98	15.98
991	AMEX	HIPS	Fri, Jan 11, 2019	16.03	16.03	16.03	16.03
990	AMEX	HIPS	Thu, Jan 10, 2019	16.93	18.10	15.90	16.12
989	AMEX	HIPS	Wed, Jan 9, 2019	16.02	16.02	16.02	16.02
988	AMEX	HIPS	Tue, Jan 8, 2019	15.93	15.93	15.93	15.93
987	AMEX	HIPS	Mon, Jan 7, 2019	15.62	15.69	15.57	15.69
986	AMEX	HIPS	Fri, Jan 4, 2019	15.27	15.44	15.27	15.44
985	AMEX	HIPS	Thu, Jan 3, 2019	15.00	15.04	15.00	15.04
984	AMEX	HIPS	Wed, Jan 2, 2019	14.80	14.97	14.80	14.97
983	AMEX	HIPS	Mon, Dec 31, 2018	14.92	15.01	14.81	14.90
982	AMEX	HIPS	Fri, Dec 28, 2018	14.91	15.01	14.87	14.94
981	AMEX	HIPS	Thu, Dec 27, 2018	14.79	14.99	14.76	14.89
980	AMEX	HIPS	Wed, Dec 26, 2018	14.37	15.04	14.37	15.04
979	AMEX	HIPS	Mon, Dec 24, 2018	14.60	14.60	14.45	14.45
978	AMEX	HIPS	Fri, Dec 21, 2018	14.95	14.95	14.77	14.77
977	AMEX	HIPS	Thu, Dec 20, 2018	14.86	14.97	14.81	14.88
976	AMEX	HIPS	Wed, Dec 19, 2018	15.46	15.46	15.21	15.21
975	AMEX	HIPS	Tue, Dec 18, 2018	15.52	15.52	15.32	15.39
974	AMEX	HIPS	Mon, Dec 17, 2018	15.48	15.48	15.43	15.43
973	AMEX	HIPS	Fri, Dec 14, 2018	16.05	16.05	15.97	15.97
972	AMEX	HIPS	Thu, Dec 13, 2018	16.11	16.11	16.05	16.09
971	AMEX	HIPS	Wed, Dec 12, 2018	16.05	16.05	16.01	16.01
970	AMEX	HIPS	Tue, Dec 11, 2018	16.05	16.07	16.00	16.03
969	AMEX	HIPS	Mon, Dec 10, 2018	16.10	16.10	15.97	16.03
968	AMEX	HIPS	Fri, Dec 7, 2018	16.30	16.30	16.26	16.26
967	AMEX	HIPS	Thu, Dec 6, 2018	16.05	16.11	15.99	16.11
966	AMEX	HIPS	Tue, Dec 4, 2018	16.58	16.58	16.35	16.35
965	AMEX	HIPS	Mon, Dec 3, 2018	16.35	16.68	16.35	16.66
964	AMEX	HIPS	Fri, Nov 30, 2018	0.00	0.00	0.00	16.46
963	AMEX	HIPS	Thu, Nov 29, 2018	16.70	16.70	16.42	16.46
962	AMEX	HIPS	Wed, Nov 28, 2018	16.32	16.38	16.31	16.38
961	AMEX	HIPS	Tue, Nov 27, 2018	16.28	16.28	16.21	16.25
960	AMEX	HIPS	Mon, Nov 26, 2018	16.25	16.34	16.25	16.34
959	AMEX	HIPS	Fri, Nov 23, 2018	16.25	16.25	16.25	16.25
958	AMEX	HIPS	Wed, Nov 21, 2018	16.16	16.23	16.16	16.23
957	AMEX	HIPS	Tue, Nov 20, 2018	16.30	16.30	16.09	16.09
956	AMEX	HIPS	Mon, Nov 19, 2018	16.38	16.38	16.37	16.38
955	AMEX	HIPS	Fri, Nov 16, 2018	16.36	16.37	16.35	16.35
954	AMEX	HIPS	Thu, Nov 15, 2018	16.26	16.31	16.22	16.22
953	AMEX	HIPS	Wed, Nov 14, 2018	16.49	16.49	16.31	16.35
952	AMEX	HIPS	Tue, Nov 13, 2018	16.67	16.67	16.67	16.56
951	AMEX	HIPS	Mon, Nov 12, 2018	16.80	16.80	16.65	16.65
950	AMEX	HIPS	Fri, Nov 9, 2018	16.82	16.82	16.82	16.82
949	AMEX	HIPS	Thu, Nov 8, 2018	17.04	17.04	17.04	17.04
948	AMEX	HIPS	Wed, Nov 7, 2018	16.80	16.94	16.80	16.94
947	AMEX	HIPS	Tue, Nov 6, 2018	0.00	0.00	0.00	16.69
946	AMEX	HIPS	Mon, Nov 5, 2018	16.60	16.69	16.58	16.69
945	AMEX	HIPS	Fri, Nov 2, 2018	0.00	0.00	0.00	16.52
944	AMEX	HIPS	Thu, Nov 1, 2018	16.56	16.56	16.47	16.52
943	AMEX	HIPS	Wed, Oct 31, 2018	16.59	16.59	16.55	16.58
942	AMEX	HIPS	Tue, Oct 30, 2018	16.40	16.40	16.40	16.40
941	AMEX	HIPS	Mon, Oct 29, 2018	16.46	16.46	16.42	16.42
940	AMEX	HIPS	Fri, Oct 26, 2018	16.40	16.40	16.24	16.24
939	AMEX	HIPS	Thu, Oct 25, 2018	16.41	16.41	16.41	16.41
938	AMEX	HIPS	Wed, Oct 24, 2018	16.47	16.50	16.37	16.40
937	AMEX	HIPS	Tue, Oct 23, 2018	16.50	16.50	16.35	16.39
936	AMEX	HIPS	Mon, Oct 22, 2018	16.79	16.79	16.63	16.71
935	AMEX	HIPS	Fri, Oct 19, 2018	16.94	16.94	16.85	16.85
934	AMEX	HIPS	Thu, Oct 18, 2018	16.97	16.97	16.97	16.97
933	AMEX	HIPS	Wed, Oct 17, 2018	17.03	17.03	17.00	17.00
932	AMEX	HIPS	Tue, Oct 16, 2018	16.98	16.98	16.98	16.88
931	AMEX	HIPS	Mon, Oct 15, 2018	16.81	16.85	16.76	16.84
930	AMEX	HIPS	Fri, Oct 12, 2018	16.98	16.98	16.73	16.75
929	AMEX	HIPS	Thu, Oct 11, 2018	16.97	17.02	16.80	16.80
928	AMEX	HIPS	Wed, Oct 10, 2018	17.26	17.31	17.05	17.05
927	AMEX	HIPS	Tue, Oct 9, 2018	17.26	17.51	17.26	17.46
926	AMEX	HIPS	Mon, Oct 8, 2018	17.48	17.48	17.39	17.39
925	AMEX	HIPS	Fri, Oct 5, 2018	0.00	0.00	0.00	17.48
924	AMEX	HIPS	Thu, Oct 4, 2018	17.74	17.74	17.48	17.48
923	AMEX	HIPS	Wed, Oct 3, 2018	17.68	17.70	17.68	17.70
922	AMEX	HIPS	Tue, Oct 2, 2018	17.66	17.66	17.66	17.66
921	AMEX	HIPS	Mon, Oct 1, 2018	17.75	17.77	17.75	17.75
920	AMEX	HIPS	Fri, Sep 28, 2018	17.50	17.69	17.50	17.66
919	AMEX	HIPS	Thu, Sep 27, 2018	17.62	17.64	17.58	17.58
918	AMEX	HIPS	Wed, Sep 26, 2018	17.68	17.72	17.60	17.67
917	AMEX	HIPS	Tue, Sep 25, 2018	17.75	17.75	17.70	17.70
916	AMEX	HIPS	Mon, Sep 24, 2018	17.95	17.95	17.75	17.75
915	AMEX	HIPS	Fri, Sep 21, 2018	17.90	17.90	17.90	17.90
914	AMEX	HIPS	Thu, Sep 20, 2018	17.77	17.81	17.77	17.79
913	AMEX	HIPS	Wed, Sep 19, 2018	17.87	17.87	17.71	17.71
912	AMEX	HIPS	Tue, Sep 18, 2018	17.87	17.95	17.87	17.84
911	AMEX	HIPS	Mon, Sep 17, 2018	17.95	17.95	17.95	17.95
910	AMEX	HIPS	Fri, Sep 14, 2018	17.89	17.89	17.89	17.89
909	AMEX	HIPS	Thu, Sep 13, 2018	17.95	17.95	17.95	17.95
908	AMEX	HIPS	Wed, Sep 12, 2018	17.87	17.93	17.86	17.93
907	AMEX	HIPS	Tue, Sep 11, 2018	17.90	17.93	17.90	17.93
906	AMEX	HIPS	Mon, Sep 10, 2018	0.00	0.00	0.00	17.77
905	AMEX	HIPS	Fri, Sep 7, 2018	17.88	17.88	17.77	17.77
904	AMEX	HIPS	Thu, Sep 6, 2018	17.96	17.97	17.89	17.89
903	AMEX	HIPS	Wed, Sep 5, 2018	17.95	18.02	17.95	18.01
902	AMEX	HIPS	Tue, Sep 4, 2018	18.33	18.33	17.87	17.87
901	AMEX	HIPS	Fri, Aug 31, 2018	18.03	18.07	18.01	18.01
900	AMEX	HIPS	Thu, Aug 30, 2018	18.01	18.01	18.01	18.01
899	AMEX	HIPS	Wed, Aug 29, 2018	18.12	18.12	18.07	18.07
898	AMEX	HIPS	Tue, Aug 28, 2018	18.09	18.09	18.09	18.09
897	AMEX	HIPS	Mon, Aug 27, 2018	18.12	18.12	18.07	18.07
896	AMEX	HIPS	Fri, Aug 24, 2018	18.12	18.12	18.12	18.12
895	AMEX	HIPS	Thu, Aug 23, 2018	18.05	18.07	18.03	18.03
894	AMEX	HIPS	Wed, Aug 22, 2018	18.05	18.11	18.03	18.11
893	AMEX	HIPS	Tue, Aug 21, 2018	18.05	18.09	18.05	18.06
892	AMEX	HIPS	Mon, Aug 20, 2018	18.00	18.00	18.00	18.00
891	AMEX	HIPS	Fri, Aug 17, 2018	17.91	17.91	17.91	17.91
890	AMEX	HIPS	Thu, Aug 16, 2018	17.78	17.83	17.78	17.83
889	AMEX	HIPS	Wed, Aug 15, 2018	17.68	17.71	17.66	17.71
888	AMEX	HIPS	Tue, Aug 14, 2018	17.80	17.90	17.80	17.79
887	AMEX	HIPS	Mon, Aug 13, 2018	17.80	17.83	17.80	17.83
886	AMEX	HIPS	Fri, Aug 10, 2018	18.02	18.02	17.91	17.91
885	AMEX	HIPS	Thu, Aug 9, 2018	18.07	18.07	18.07	18.07
884	AMEX	HIPS	Wed, Aug 8, 2018	18.10	18.10	18.01	18.06
883	AMEX	HIPS	Tue, Aug 7, 2018	17.97	18.09	17.97	18.02
882	AMEX	HIPS	Mon, Aug 6, 2018	18.05	18.05	18.02	18.02
881	AMEX	HIPS	Fri, Aug 3, 2018	17.90	17.97	17.90	17.97
880	AMEX	HIPS	Thu, Aug 2, 2018	17.89	17.90	17.84	17.89
879	AMEX	HIPS	Wed, Aug 1, 2018	17.81	17.81	17.81	17.81
878	AMEX	HIPS	Tue, Jul 31, 2018	17.80	17.87	17.80	17.84
877	AMEX	HIPS	Mon, Jul 30, 2018	17.64	17.72	17.64	17.72
876	AMEX	HIPS	Fri, Jul 27, 2018	17.57	17.58	17.57	17.57
875	AMEX	HIPS	Thu, Jul 26, 2018	17.73	17.75	17.72	17.75
874	AMEX	HIPS	Wed, Jul 25, 2018	17.64	17.64	17.64	17.64
873	AMEX	HIPS	Tue, Jul 24, 2018	0.00	0.00	0.00	17.56
872	AMEX	HIPS	Mon, Jul 23, 2018	17.55	17.58	17.54	17.56
871	AMEX	HIPS	Fri, Jul 20, 2018	17.73	17.73	17.57	17.57
870	AMEX	HIPS	Thu, Jul 19, 2018	0.00	0.00	0.00	17.48
869	AMEX	HIPS	Wed, Jul 18, 2018	17.48	17.48	17.48	17.48
868	AMEX	HIPS	Tue, Jul 17, 2018	17.60	17.60	17.56	17.45
867	AMEX	HIPS	Mon, Jul 16, 2018	17.53	17.53	17.52	17.52
866	AMEX	HIPS	Fri, Jul 13, 2018	17.72	17.72	17.70	17.70
865	AMEX	HIPS	Thu, Jul 12, 2018	17.50	17.58	17.50	17.58
864	AMEX	HIPS	Wed, Jul 11, 2018	0.00	0.00	0.00	17.66
863	AMEX	HIPS	Tue, Jul 10, 2018	17.71	17.71	17.66	17.66
862	AMEX	HIPS	Mon, Jul 9, 2018	17.60	17.65	17.60	17.64
861	AMEX	HIPS	Fri, Jul 6, 2018	17.62	17.72	17.62	17.65
860	AMEX	HIPS	Thu, Jul 5, 2018	17.52	17.52	17.52	17.52
859	AMEX	HIPS	Tue, Jul 3, 2018	17.47	17.50	17.47	17.49
858	AMEX	HIPS	Mon, Jul 2, 2018	17.21	17.21	17.20	17.20
857	AMEX	HIPS	Fri, Jun 29, 2018	17.22	17.22	17.18	17.18
856	AMEX	HIPS	Thu, Jun 28, 2018	0.00	0.00	0.00	17.28
855	AMEX	HIPS	Wed, Jun 27, 2018	17.35	17.35	17.28	17.28
854	AMEX	HIPS	Tue, Jun 26, 2018	17.25	17.39	17.25	17.39
853	AMEX	HIPS	Mon, Jun 25, 2018	17.30	17.30	17.30	17.30
852	AMEX	HIPS	Fri, Jun 22, 2018	17.45	17.46	17.43	17.46
851	AMEX	HIPS	Thu, Jun 21, 2018	17.30	17.30	17.30	17.30
850	AMEX	HIPS	Wed, Jun 20, 2018	17.31	17.31	16.59	17.31
849	AMEX	HIPS	Tue, Jun 19, 2018	0.00	0.00	0.00	17.16
848	AMEX	HIPS	Mon, Jun 18, 2018	17.16	17.19	17.16	17.16
847	AMEX	HIPS	Fri, Jun 15, 2018	17.18	17.18	17.17	17.18
846	AMEX	HIPS	Thu, Jun 14, 2018	17.24	17.24	17.24	17.24
845	AMEX	HIPS	Wed, Jun 13, 2018	17.22	17.22	17.18	17.18
844	AMEX	HIPS	Tue, Jun 12, 2018	17.50	17.52	17.43	17.33
843	AMEX	HIPS	Mon, Jun 11, 2018	17.30	17.45	17.30	17.45
842	AMEX	HIPS	Fri, Jun 8, 2018	17.40	17.42	17.36	17.39
841	AMEX	HIPS	Thu, Jun 7, 2018	17.34	17.41	17.34	17.41
840	AMEX	HIPS	Wed, Jun 6, 2018	17.31	17.34	17.31	17.34
839	AMEX	HIPS	Tue, Jun 5, 2018	17.33	17.33	17.32	17.32
838	AMEX	HIPS	Mon, Jun 4, 2018	17.28	17.33	17.27	17.33
837	AMEX	HIPS	Fri, Jun 1, 2018	17.21	17.25	17.21	17.23
836	AMEX	HIPS	Thu, May 31, 2018	17.42	17.42	17.14	17.14
835	AMEX	HIPS	Wed, May 30, 2018	17.20	17.20	17.17	17.18
834	AMEX	HIPS	Tue, May 29, 2018	16.91	16.95	16.88	16.88
833	AMEX	HIPS	Fri, May 25, 2018	16.88	16.91	16.88	16.91
832	AMEX	HIPS	Thu, May 24, 2018	16.90	16.90	16.79	16.88
831	AMEX	HIPS	Wed, May 23, 2018	16.95	16.97	16.95	16.95
830	AMEX	HIPS	Tue, May 22, 2018	16.95	16.95	16.95	16.95
829	AMEX	HIPS	Mon, May 21, 2018	16.75	16.80	16.75	16.80
828	AMEX	HIPS	Fri, May 18, 2018	16.73	16.75	16.73	16.75
827	AMEX	HIPS	Thu, May 17, 2018	16.71	16.71	16.71	16.71
826	AMEX	HIPS	Wed, May 16, 2018	16.75	16.77	16.69	16.69
825	AMEX	HIPS	Tue, May 15, 2018	16.75	16.83	16.73	16.70
824	AMEX	HIPS	Mon, May 14, 2018	0.00	0.00	0.00	16.95
823	AMEX	HIPS	Fri, May 11, 2018	16.95	16.95	16.95	16.95
822	AMEX	HIPS	Thu, May 10, 2018	16.95	16.95	16.92	16.92
821	AMEX	HIPS	Wed, May 9, 2018	16.75	16.86	16.75	16.80
820	AMEX	HIPS	Tue, May 8, 2018	0.00	0.00	0.00	16.81
819	AMEX	HIPS	Mon, May 7, 2018	16.76	16.81	16.76	16.81
818	AMEX	HIPS	Fri, May 4, 2018	16.69	16.69	16.66	16.66
817	AMEX	HIPS	Thu, May 3, 2018	16.43	16.50	16.43	16.47
816	AMEX	HIPS	Wed, May 2, 2018	16.50	16.51	16.50	16.51
815	AMEX	HIPS	Tue, May 1, 2018	16.23	16.49	16.23	16.49
814	AMEX	HIPS	Mon, Apr 30, 2018	16.55	16.55	16.51	16.52
813	AMEX	HIPS	Fri, Apr 27, 2018	0.00	0.00	0.00	16.31
812	AMEX	HIPS	Thu, Apr 26, 2018	16.31	16.31	16.31	16.31
811	AMEX	HIPS	Wed, Apr 25, 2018	0.00	0.00	0.00	16.31
810	AMEX	HIPS	Tue, Apr 24, 2018	16.31	16.31	16.31	16.31
809	AMEX	HIPS	Mon, Apr 23, 2018	16.31	16.31	16.31	16.31
808	AMEX	HIPS	Fri, Apr 20, 2018	16.33	16.33	16.33	16.33
807	AMEX	HIPS	Thu, Apr 19, 2018	16.38	16.45	16.22	16.30
806	AMEX	HIPS	Wed, Apr 18, 2018	16.74	16.74	16.50	16.50
805	AMEX	HIPS	Tue, Apr 17, 2018	0.00	0.00	0.00	16.30
804	AMEX	HIPS	Mon, Apr 16, 2018	16.42	16.42	16.40	16.40
803	AMEX	HIPS	Thu, Apr 12, 2018	16.26	16.26	16.18	16.20
802	AMEX	HIPS	Wed, Apr 11, 2018	16.35	16.35	16.35	16.35
801	AMEX	HIPS	Tue, Apr 10, 2018	16.22	16.27	16.22	16.25
800	AMEX	HIPS	Mon, Apr 9, 2018	0.00	0.00	0.00	16.20
799	AMEX	HIPS	Fri, Apr 6, 2018	0.00	0.00	0.00	16.20
798	AMEX	HIPS	Thu, Apr 5, 2018	16.25	16.25	16.20	16.20
797	AMEX	HIPS	Wed, Apr 4, 2018	0.00	0.00	0.00	16.11
796	AMEX	HIPS	Tue, Apr 3, 2018	16.11	16.11	16.11	16.11
795	AMEX	HIPS	Mon, Apr 2, 2018	16.10	16.10	15.95	15.99
794	AMEX	HIPS	Thu, Mar 29, 2018	16.19	16.19	16.08	16.13
793	AMEX	HIPS	Wed, Mar 28, 2018	15.99	16.07	15.99	16.07
792	AMEX	HIPS	Tue, Mar 27, 2018	0.00	0.00	0.00	16.01
791	AMEX	HIPS	Mon, Mar 26, 2018	16.00	16.01	16.00	16.01
790	AMEX	HIPS	Fri, Mar 23, 2018	15.99	16.00	15.89	15.89
789	AMEX	HIPS	Thu, Mar 22, 2018	16.19	16.19	16.19	16.19
788	AMEX	HIPS	Wed, Mar 21, 2018	16.15	16.23	16.11	16.23
787	AMEX	HIPS	Tue, Mar 20, 2018	16.20	16.20	16.18	16.18
786	AMEX	HIPS	Mon, Mar 19, 2018	16.42	16.42	16.14	16.21
785	AMEX	HIPS	Fri, Mar 16, 2018	0.00	0.00	0.00	16.31
784	AMEX	HIPS	Thu, Mar 15, 2018	16.49	16.49	16.27	16.31
783	AMEX	HIPS	Wed, Mar 14, 2018	16.52	16.57	16.52	16.54
782	AMEX	HIPS	Tue, Mar 13, 2018	16.75	16.78	16.75	16.68
781	AMEX	HIPS	Mon, Mar 12, 2018	16.73	16.74	16.73	16.74
780	AMEX	HIPS	Fri, Mar 9, 2018	16.50	16.66	16.50	16.66
779	AMEX	HIPS	Thu, Mar 8, 2018	16.51	16.51	16.51	16.51
778	AMEX	HIPS	Wed, Mar 7, 2018	16.44	16.48	16.44	16.46
777	AMEX	HIPS	Tue, Mar 6, 2018	16.50	16.50	16.50	16.50
776	AMEX	HIPS	Mon, Mar 5, 2018	16.40	16.51	16.40	16.50
775	AMEX	HIPS	Fri, Mar 2, 2018	16.04	16.22	16.04	16.22
774	AMEX	HIPS	Thu, Mar 1, 2018	16.46	16.46	16.34	16.34
773	AMEX	HIPS	Wed, Feb 28, 2018	16.55	16.57	16.43	16.43
772	AMEX	HIPS	Tue, Feb 27, 2018	16.78	16.78	16.53	16.60
771	AMEX	HIPS	Mon, Feb 26, 2018	16.82	16.82	16.78	16.78
770	AMEX	HIPS	Fri, Feb 23, 2018	16.69	16.78	16.69	16.75
769	AMEX	HIPS	Thu, Feb 22, 2018	16.85	16.85	16.66	16.66
768	AMEX	HIPS	Wed, Feb 21, 2018	17.00	17.00	16.70	16.70
767	AMEX	HIPS	Tue, Feb 20, 2018	16.87	16.90	16.73	16.73
766	AMEX	HIPS	Fri, Feb 16, 2018	16.94	16.98	16.94	16.98
765	AMEX	HIPS	Thu, Feb 15, 2018	16.79	16.92	16.79	16.89
764	AMEX	HIPS	Wed, Feb 14, 2018	16.78	16.81	16.78	16.80
763	AMEX	HIPS	Tue, Feb 13, 2018	16.72	16.88	16.72	16.77
762	AMEX	HIPS	Mon, Feb 12, 2018	16.70	16.83	16.59	16.81
761	AMEX	HIPS	Fri, Feb 9, 2018	16.32	16.70	16.25	16.70
760	AMEX	HIPS	Thu, Feb 8, 2018	16.94	16.94	16.55	16.55
759	AMEX	HIPS	Wed, Feb 7, 2018	16.98	17.07	16.92	16.92
758	AMEX	HIPS	Tue, Feb 6, 2018	16.45	16.92	16.45	16.90
757	AMEX	HIPS	Mon, Feb 5, 2018	17.03	17.24	16.63	16.80
756	AMEX	HIPS	Fri, Feb 2, 2018	17.62	17.62	17.24	17.24
755	AMEX	HIPS	Thu, Feb 1, 2018	17.77	17.77	17.63	17.63
754	AMEX	HIPS	Wed, Jan 31, 2018	17.69	17.71	17.61	17.61
753	AMEX	HIPS	Tue, Jan 30, 2018	17.80	17.80	17.58	17.62
752	AMEX	HIPS	Mon, Jan 29, 2018	18.05	18.05	17.83	17.83
751	AMEX	HIPS	Fri, Jan 26, 2018	18.01	18.06	17.98	18.04
750	AMEX	HIPS	Thu, Jan 25, 2018	18.03	18.03	17.80	17.98
749	AMEX	HIPS	Wed, Jan 24, 2018	18.08	18.11	18.05	18.11
748	AMEX	HIPS	Tue, Jan 23, 2018	17.92	18.14	17.90	18.11
747	AMEX	HIPS	Mon, Jan 22, 2018	17.85	17.85	17.81	17.81
746	AMEX	HIPS	Fri, Jan 19, 2018	17.88	17.88	17.69	17.69
745	AMEX	HIPS	Thu, Jan 18, 2018	17.79	17.79	17.65	17.68
744	AMEX	HIPS	Wed, Jan 17, 2018	18.00	18.00	17.75	17.81
743	AMEX	HIPS	Tue, Jan 16, 2018	17.88	18.12	17.88	17.91
742	AMEX	HIPS	Fri, Jan 12, 2018	18.00	18.00	17.96	17.98
741	AMEX	HIPS	Thu, Jan 11, 2018	17.93	17.97	17.90	17.94
740	AMEX	HIPS	Wed, Jan 10, 2018	17.75	17.80	17.75	17.79
739	AMEX	HIPS	Tue, Jan 9, 2018	17.92	17.92	17.92	17.92
738	AMEX	HIPS	Mon, Jan 8, 2018	17.98	17.98	17.75	17.83
737	AMEX	HIPS	Fri, Jan 5, 2018	17.81	17.84	17.81	17.84
736	AMEX	HIPS	Thu, Jan 4, 2018	17.85	17.85	17.85	17.85
735	AMEX	HIPS	Wed, Jan 3, 2018	17.97	17.98	17.82	17.82
734	AMEX	HIPS	Tue, Jan 2, 2018	17.73	17.94	17.73	17.94
733	AMEX	HIPS	Fri, Dec 29, 2017	17.56	17.73	17.56	17.73
732	AMEX	HIPS	Thu, Dec 28, 2017	17.65	17.78	17.63	17.70
731	AMEX	HIPS	Wed, Dec 27, 2017	17.73	17.83	17.73	17.65
730	AMEX	HIPS	Tue, Dec 26, 2017	17.69	17.79	17.69	17.75
729	AMEX	HIPS	Fri, Dec 22, 2017	17.62	17.69	17.62	17.65
728	AMEX	HIPS	Thu, Dec 21, 2017	17.59	17.78	17.57	17.69
727	AMEX	HIPS	Wed, Dec 20, 2017	17.71	17.71	17.60	17.60
726	AMEX	HIPS	Tue, Dec 19, 2017	17.88	17.98	17.72	17.74
725	AMEX	HIPS	Mon, Dec 18, 2017	18.22	18.22	17.90	17.90
724	AMEX	HIPS	Fri, Dec 15, 2017	17.75	18.08	17.75	18.08
723	AMEX	HIPS	Thu, Dec 14, 2017	17.68	17.75	17.68	17.75
722	AMEX	HIPS	Wed, Dec 13, 2017	17.83	17.83	17.82	17.83
721	AMEX	HIPS	Tue, Dec 12, 2017	17.55	17.83	17.55	17.83
720	AMEX	HIPS	Mon, Dec 11, 2017	17.44	17.63	17.44	17.61
719	AMEX	HIPS	Fri, Dec 8, 2017	17.40	17.50	17.40	17.50
718	AMEX	HIPS	Thu, Dec 7, 2017	17.32	17.46	17.32	17.38
717	AMEX	HIPS	Wed, Dec 6, 2017	17.34	17.46	17.28	17.33
716	AMEX	HIPS	Tue, Dec 5, 2017	17.60	17.60	17.48	17.48
715	AMEX	HIPS	Mon, Dec 4, 2017	17.78	17.78	17.60	17.69
714	AMEX	HIPS	Fri, Dec 1, 2017	17.34	17.73	17.34	17.73
713	AMEX	HIPS	Thu, Nov 30, 2017	17.44	17.51	17.36	17.38
712	AMEX	HIPS	Wed, Nov 29, 2017	17.30	17.49	17.25	17.41
711	AMEX	HIPS	Tue, Nov 28, 2017	17.55	17.55	17.23	17.25
710	AMEX	HIPS	Mon, Nov 27, 2017	17.23	17.58	17.23	17.35
709	AMEX	HIPS	Fri, Nov 24, 2017	0.00	0.00	0.00	17.66
708	AMEX	HIPS	Wed, Nov 22, 2017	17.22	17.66	17.22	17.66
707	AMEX	HIPS	Tue, Nov 21, 2017	17.42	17.58	17.38	17.38
706	AMEX	HIPS	Mon, Nov 20, 2017	17.69	17.69	17.39	17.39
705	AMEX	HIPS	Fri, Nov 17, 2017	17.40	17.57	17.40	17.54
704	AMEX	HIPS	Thu, Nov 16, 2017	17.30	17.43	17.26	17.40
703	AMEX	HIPS	Wed, Nov 15, 2017	0.00	0.00	0.00	17.28
702	AMEX	HIPS	Tue, Nov 14, 2017	17.66	17.66	17.28	17.28
701	AMEX	HIPS	Mon, Nov 13, 2017	17.66	17.66	17.66	17.55
700	AMEX	HIPS	Fri, Nov 10, 2017	0.00	0.00	0.00	17.75
699	AMEX	HIPS	Thu, Nov 9, 2017	17.78	17.93	17.75	17.75
698	AMEX	HIPS	Wed, Nov 8, 2017	17.49	17.88	17.49	17.61
697	AMEX	HIPS	Tue, Nov 7, 2017	17.62	17.67	17.62	17.67
696	AMEX	HIPS	Mon, Nov 6, 2017	17.46	17.75	17.46	17.46
695	AMEX	HIPS	Fri, Nov 3, 2017	17.33	17.74	17.33	17.46
694	AMEX	HIPS	Thu, Nov 2, 2017	17.71	17.73	17.49	17.49
693	AMEX	HIPS	Wed, Nov 1, 2017	17.49	17.49	17.49	17.49
692	AMEX	HIPS	Tue, Oct 31, 2017	17.50	17.65	17.49	17.62
691	AMEX	HIPS	Mon, Oct 30, 2017	17.32	17.32	17.32	17.32
690	AMEX	HIPS	Fri, Oct 27, 2017	17.25	17.55	17.25	17.34
689	AMEX	HIPS	Thu, Oct 26, 2017	17.58	17.58	17.24	17.29
688	AMEX	HIPS	Wed, Oct 25, 2017	17.54	17.54	17.31	17.31
687	AMEX	HIPS	Tue, Oct 24, 2017	17.75	17.75	17.47	17.53
686	AMEX	HIPS	Mon, Oct 23, 2017	17.80	17.84	17.80	17.80
685	AMEX	HIPS	Fri, Oct 20, 2017	17.80	17.95	17.80	17.85
684	AMEX	HIPS	Thu, Oct 19, 2017	17.90	18.06	17.69	18.00
683	AMEX	HIPS	Wed, Oct 18, 2017	17.91	18.13	17.91	17.94
682	AMEX	HIPS	Tue, Oct 17, 2017	18.06	18.06	18.06	18.06
681	AMEX	HIPS	Mon, Oct 16, 2017	18.10	18.25	18.06	18.12
680	AMEX	HIPS	Fri, Oct 13, 2017	18.25	18.29	17.90	18.05
679	AMEX	HIPS	Thu, Oct 12, 2017	17.91	18.26	17.91	18.26
678	AMEX	HIPS	Wed, Oct 11, 2017	18.23	18.27	17.91	17.99
677	AMEX	HIPS	Tue, Oct 10, 2017	17.95	17.99	17.95	17.97
676	AMEX	HIPS	Mon, Oct 9, 2017	18.19	18.19	17.85	17.91
675	AMEX	HIPS	Fri, Oct 6, 2017	18.00	18.17	18.00	18.16
674	AMEX	HIPS	Thu, Oct 5, 2017	17.91	18.00	17.91	17.96
673	AMEX	HIPS	Wed, Oct 4, 2017	18.11	18.11	17.82	17.82
672	AMEX	HIPS	Tue, Oct 3, 2017	17.86	18.06	17.86	18.00
671	AMEX	HIPS	Mon, Oct 2, 2017	17.91	17.98	17.78	17.82
670	AMEX	HIPS	Fri, Sep 29, 2017	17.82	17.89	17.79	17.89
669	AMEX	HIPS	Thu, Sep 28, 2017	17.65	17.84	17.65	17.84
668	AMEX	HIPS	Wed, Sep 27, 2017	17.90	17.90	17.79	17.80
667	AMEX	HIPS	Tue, Sep 26, 2017	17.79	17.90	17.79	17.84
666	AMEX	HIPS	Mon, Sep 25, 2017	17.75	17.85	17.75	17.85
665	AMEX	HIPS	Fri, Sep 22, 2017	17.91	17.96	17.65	17.76
664	AMEX	HIPS	Thu, Sep 21, 2017	17.80	17.98	17.80	17.91
663	AMEX	HIPS	Wed, Sep 20, 2017	18.06	18.06	17.83	17.83
662	AMEX	HIPS	Tue, Sep 19, 2017	18.09	18.09	17.96	17.96
661	AMEX	HIPS	Mon, Sep 18, 2017	18.00	18.02	17.95	17.84
660	AMEX	HIPS	Fri, Sep 15, 2017	17.93	18.00	17.91	17.99
659	AMEX	HIPS	Thu, Sep 14, 2017	18.00	18.00	18.00	18.00
658	AMEX	HIPS	Wed, Sep 13, 2017	18.00	18.00	18.00	18.00
657	AMEX	HIPS	Mon, Sep 11, 2017	0.00	0.00	0.00	17.95
656	AMEX	HIPS	Fri, Sep 8, 2017	18.07	18.07	17.95	17.95
655	AMEX	HIPS	Thu, Sep 7, 2017	17.90	18.06	17.90	18.02
654	AMEX	HIPS	Wed, Sep 6, 2017	17.97	18.06	17.75	17.75
653	AMEX	HIPS	Tue, Sep 5, 2017	17.99	17.99	17.75	17.75
652	AMEX	HIPS	Fri, Sep 1, 2017	18.11	18.12	17.78	17.85
651	AMEX	HIPS	Thu, Aug 31, 2017	17.67	17.98	17.67	17.73
650	AMEX	HIPS	Wed, Aug 30, 2017	17.70	17.83	17.70	17.83
649	AMEX	HIPS	Tue, Aug 29, 2017	17.59	17.75	17.59	17.75
648	AMEX	HIPS	Mon, Aug 28, 2017	17.85	17.85	17.50	17.64
647	AMEX	HIPS	Fri, Aug 25, 2017	17.75	17.86	17.67	17.77
646	AMEX	HIPS	Thu, Aug 24, 2017	17.81	17.81	17.81	17.81
645	AMEX	HIPS	Wed, Aug 23, 2017	17.67	17.72	17.67	17.72
644	AMEX	HIPS	Tue, Aug 22, 2017	17.67	17.67	17.45	17.50
643	AMEX	HIPS	Mon, Aug 21, 2017	17.28	17.53	17.28	17.39
642	AMEX	HIPS	Fri, Aug 18, 2017	17.60	17.61	17.49	17.51
641	AMEX	HIPS	Thu, Aug 17, 2017	17.79	17.79	17.56	17.58
640	AMEX	HIPS	Wed, Aug 16, 2017	17.89	17.89	17.64	17.64
639	AMEX	HIPS	Tue, Aug 15, 2017	17.81	17.81	17.50	17.80
638	AMEX	HIPS	Mon, Aug 14, 2017	18.09	18.09	17.92	17.81
637	AMEX	HIPS	Fri, Aug 11, 2017	17.80	17.87	17.51	17.78
636	AMEX	HIPS	Thu, Aug 10, 2017	18.00	18.00	17.84	18.00
635	AMEX	HIPS	Wed, Aug 9, 2017	18.24	18.24	18.08	18.09
634	AMEX	HIPS	Tue, Aug 8, 2017	18.29	18.29	18.06	18.06
633	AMEX	HIPS	Mon, Aug 7, 2017	18.32	18.34	18.20	18.30
632	AMEX	HIPS	Fri, Aug 4, 2017	18.22	18.22	18.22	18.22
631	AMEX	HIPS	Thu, Aug 3, 2017	18.20	18.44	18.20	18.29
630	AMEX	HIPS	Wed, Aug 2, 2017	18.34	18.34	18.20	18.29
629	AMEX	HIPS	Tue, Aug 1, 2017	18.40	18.40	18.33	18.33
628	AMEX	HIPS	Mon, Jul 31, 2017	18.51	18.51	18.26	18.26
627	AMEX	HIPS	Fri, Jul 28, 2017	18.51	18.51	18.20	18.30
626	AMEX	HIPS	Thu, Jul 27, 2017	18.58	18.58	18.24	18.24
625	AMEX	HIPS	Wed, Jul 26, 2017	18.57	18.57	18.45	18.45
624	AMEX	HIPS	Tue, Jul 25, 2017	18.49	18.49	18.17	18.17
623	AMEX	HIPS	Mon, Jul 24, 2017	18.15	18.40	18.15	18.33
622	AMEX	HIPS	Fri, Jul 21, 2017	18.48	18.48	18.15	18.15
621	AMEX	HIPS	Thu, Jul 20, 2017	18.40	18.55	18.40	18.40
620	AMEX	HIPS	Wed, Jul 19, 2017	18.30	18.55	18.30	18.55
619	AMEX	HIPS	Tue, Jul 18, 2017	18.25	18.32	18.25	18.32
618	AMEX	HIPS	Mon, Jul 17, 2017	18.21	18.64	18.21	18.45
617	AMEX	HIPS	Fri, Jul 14, 2017	18.43	18.52	18.43	18.49
616	AMEX	HIPS	Thu, Jul 13, 2017	18.29	18.29	18.20	18.20
615	AMEX	HIPS	Wed, Jul 12, 2017	18.40	18.40	18.20	18.31
614	AMEX	HIPS	Tue, Jul 11, 2017	18.07	18.13	18.00	18.07
613	AMEX	HIPS	Mon, Jul 10, 2017	18.13	18.13	18.13	18.13
612	AMEX	HIPS	Fri, Jul 7, 2017	18.00	18.12	18.00	18.12
611	AMEX	HIPS	Thu, Jul 6, 2017	18.41	18.41	18.06	18.06
610	AMEX	HIPS	Wed, Jul 5, 2017	18.41	18.41	18.26	18.26
609	AMEX	HIPS	Mon, Jul 3, 2017	18.30	18.32	18.30	18.32
608	AMEX	HIPS	Fri, Jun 30, 2017	18.29	18.29	18.26	18.26
607	AMEX	HIPS	Thu, Jun 29, 2017	18.29	18.30	18.20	18.20
606	AMEX	HIPS	Wed, Jun 28, 2017	18.18	18.18	18.18	18.18
605	AMEX	HIPS	Tue, Jun 27, 2017	18.25	18.25	18.22	18.22
604	AMEX	HIPS	Mon, Jun 26, 2017	18.06	18.28	18.06	18.25
603	AMEX	HIPS	Fri, Jun 23, 2017	17.78	18.16	17.78	18.16
602	AMEX	HIPS	Thu, Jun 22, 2017	17.96	18.01	17.87	18.01
601	AMEX	HIPS	Wed, Jun 21, 2017	17.88	17.99	17.67	17.80
600	AMEX	HIPS	Tue, Jun 20, 2017	17.91	18.04	17.88	17.99
599	AMEX	HIPS	Mon, Jun 19, 2017	18.00	18.22	18.00	18.16
598	AMEX	HIPS	Fri, Jun 16, 2017	17.93	17.99	17.82	17.88
597	AMEX	HIPS	Thu, Jun 15, 2017	18.10	18.16	18.05	18.05
596	AMEX	HIPS	Wed, Jun 14, 2017	18.15	18.19	18.15	18.17
595	AMEX	HIPS	Tue, Jun 13, 2017	18.16	18.16	18.11	18.11
594	AMEX	HIPS	Mon, Jun 12, 2017	18.35	18.35	18.16	18.21
593	AMEX	HIPS	Fri, Jun 9, 2017	18.13	18.30	18.07	18.07
592	AMEX	HIPS	Thu, Jun 8, 2017	18.14	18.15	18.05	18.10
591	AMEX	HIPS	Wed, Jun 7, 2017	18.19	18.20	18.15	18.15
590	AMEX	HIPS	Tue, Jun 6, 2017	18.05	18.19	18.05	18.19
589	AMEX	HIPS	Mon, Jun 5, 2017	18.05	18.25	18.05	18.25
588	AMEX	HIPS	Fri, Jun 2, 2017	18.14	18.40	18.14	18.34
587	AMEX	HIPS	Thu, Jun 1, 2017	17.97	18.12	17.97	18.12
586	AMEX	HIPS	Wed, May 31, 2017	17.81	18.00	17.80	18.00
585	AMEX	HIPS	Tue, May 30, 2017	18.17	18.25	17.98	18.21
584	AMEX	HIPS	Fri, May 26, 2017	18.32	18.32	18.06	18.14
583	AMEX	HIPS	Thu, May 25, 2017	18.35	18.36	18.28	18.31
582	AMEX	HIPS	Wed, May 24, 2017	18.39	18.39	18.33	18.39
581	AMEX	HIPS	Tue, May 23, 2017	18.12	18.35	18.12	18.35
580	AMEX	HIPS	Mon, May 22, 2017	18.14	18.27	18.13	18.27
579	AMEX	HIPS	Fri, May 19, 2017	17.80	18.04	17.80	18.04
578	AMEX	HIPS	Thu, May 18, 2017	17.82	17.95	17.82	17.95
577	AMEX	HIPS	Wed, May 17, 2017	18.00	18.00	17.86	17.86
576	AMEX	HIPS	Tue, May 16, 2017	18.05	18.15	17.88	18.05
575	AMEX	HIPS	Mon, May 15, 2017	18.20	18.31	17.96	18.14
574	AMEX	HIPS	Fri, May 12, 2017	18.27	18.27	17.91	18.11
573	AMEX	HIPS	Thu, May 11, 2017	18.19	18.19	18.03	18.19
572	AMEX	HIPS	Wed, May 10, 2017	18.24	18.24	18.24	18.24
571	AMEX	HIPS	Tue, May 9, 2017	18.20	18.20	18.08	18.11
570	AMEX	HIPS	Mon, May 8, 2017	19.89	19.89	18.15	18.29
569	AMEX	HIPS	Fri, May 5, 2017	17.94	18.23	17.81	18.15
568	AMEX	HIPS	Thu, May 4, 2017	18.41	18.41	18.00	18.05
567	AMEX	HIPS	Wed, May 3, 2017	18.60	18.61	18.46	18.46
566	AMEX	HIPS	Tue, May 2, 2017	18.64	18.66	18.60	18.66
565	AMEX	HIPS	Mon, May 1, 2017	18.78	18.78	18.57	18.65
564	AMEX	HIPS	Fri, Apr 28, 2017	18.87	18.87	18.65	18.66
563	AMEX	HIPS	Thu, Apr 27, 2017	18.77	18.77	18.69	18.73
562	AMEX	HIPS	Wed, Apr 26, 2017	18.68	18.74	18.65	18.71
561	AMEX	HIPS	Tue, Apr 25, 2017	18.56	18.70	18.56	18.69
560	AMEX	HIPS	Mon, Apr 24, 2017	18.58	18.58	18.53	18.56
559	AMEX	HIPS	Fri, Apr 21, 2017	18.58	18.58	18.58	18.58
558	AMEX	HIPS	Thu, Apr 20, 2017	18.60	18.65	18.58	18.60
557	AMEX	HIPS	Wed, Apr 19, 2017	18.66	18.66	18.58	18.60
556	AMEX	HIPS	Tue, Apr 18, 2017	18.56	18.56	18.52	18.52
555	AMEX	HIPS	Mon, Apr 17, 2017	18.81	18.81	18.63	18.55
554	AMEX	HIPS	Thu, Apr 13, 2017	18.61	18.61	18.52	18.60
553	AMEX	HIPS	Wed, Apr 12, 2017	18.66	18.66	18.62	18.62
552	AMEX	HIPS	Tue, Apr 11, 2017	18.85	18.85	18.60	18.69
551	AMEX	HIPS	Mon, Apr 10, 2017	18.66	18.68	18.52	18.61
550	AMEX	HIPS	Fri, Apr 7, 2017	18.49	18.66	18.49	18.53
549	AMEX	HIPS	Thu, Apr 6, 2017	18.50	18.60	18.50	18.53
548	AMEX	HIPS	Wed, Apr 5, 2017	18.58	18.61	18.53	18.53
547	AMEX	HIPS	Tue, Apr 4, 2017	18.59	18.59	18.48	18.48
546	AMEX	HIPS	Mon, Apr 3, 2017	18.53	18.55	18.47	18.47
545	AMEX	HIPS	Fri, Mar 31, 2017	18.33	18.56	18.33	18.56
544	AMEX	HIPS	Thu, Mar 30, 2017	18.31	18.35	18.31	18.35
543	AMEX	HIPS	Wed, Mar 29, 2017	18.25	18.30	18.25	18.30
542	AMEX	HIPS	Tue, Mar 28, 2017	18.13	18.27	18.10	18.27
541	AMEX	HIPS	Mon, Mar 27, 2017	18.18	18.18	18.11	18.11
540	AMEX	HIPS	Fri, Mar 24, 2017	18.30	18.30	18.24	18.24
539	AMEX	HIPS	Thu, Mar 23, 2017	18.27	18.27	18.27	18.27
538	AMEX	HIPS	Wed, Mar 22, 2017	18.08	18.12	18.02	18.09
537	AMEX	HIPS	Tue, Mar 21, 2017	18.13	18.13	18.05	18.05
536	AMEX	HIPS	Mon, Mar 20, 2017	18.26	18.30	18.21	18.26
535	AMEX	HIPS	Fri, Mar 17, 2017	18.49	18.60	18.29	18.30
534	AMEX	HIPS	Thu, Mar 16, 2017	18.32	18.32	18.31	18.32
533	AMEX	HIPS	Wed, Mar 15, 2017	18.00	18.21	18.00	18.21
532	AMEX	HIPS	Tue, Mar 14, 2017	18.27	18.27	17.96	17.97
531	AMEX	HIPS	Mon, Mar 13, 2017	18.26	18.26	18.19	18.08
530	AMEX	HIPS	Fri, Mar 10, 2017	18.23	18.23	18.14	18.14
529	AMEX	HIPS	Thu, Mar 9, 2017	18.33	18.33	18.00	18.02
528	AMEX	HIPS	Wed, Mar 8, 2017	18.54	18.54	18.38	18.38
527	AMEX	HIPS	Tue, Mar 7, 2017	18.73	18.73	18.62	18.62
526	AMEX	HIPS	Mon, Mar 6, 2017	18.72	18.73	18.51	18.69
525	AMEX	HIPS	Fri, Mar 3, 2017	18.74	18.74	18.70	18.70
524	AMEX	HIPS	Thu, Mar 2, 2017	18.83	18.83	18.75	18.75
523	AMEX	HIPS	Wed, Mar 1, 2017	18.80	18.93	18.75	18.81
522	AMEX	HIPS	Tue, Feb 28, 2017	18.75	18.78	18.60	18.74
521	AMEX	HIPS	Mon, Feb 27, 2017	18.71	18.80	18.64	18.74
520	AMEX	HIPS	Fri, Feb 24, 2017	18.68	18.71	18.68	18.71
519	AMEX	HIPS	Thu, Feb 23, 2017	18.74	18.80	18.58	18.76
518	AMEX	HIPS	Wed, Feb 22, 2017	19.13	19.13	18.76	18.78
517	AMEX	HIPS	Tue, Feb 21, 2017	18.94	18.94	18.78	18.85
516	AMEX	HIPS	Fri, Feb 17, 2017	18.71	18.71	18.63	18.67
515	AMEX	HIPS	Thu, Feb 16, 2017	18.80	18.80	18.71	18.71
514	AMEX	HIPS	Wed, Feb 15, 2017	18.80	18.80	18.75	18.80
513	AMEX	HIPS	Tue, Feb 14, 2017	18.73	18.77	18.65	18.77
512	AMEX	HIPS	Mon, Feb 13, 2017	18.90	18.90	18.84	18.79
511	AMEX	HIPS	Fri, Feb 10, 2017	18.76	18.88	18.76	18.84
510	AMEX	HIPS	Thu, Feb 9, 2017	18.74	18.79	18.72	18.78
509	AMEX	HIPS	Wed, Feb 8, 2017	18.73	18.73	18.65	18.67
508	AMEX	HIPS	Tue, Feb 7, 2017	18.72	18.72	18.62	18.62
507	AMEX	HIPS	Mon, Feb 6, 2017	18.69	18.69	18.66	18.66
506	AMEX	HIPS	Fri, Feb 3, 2017	19.49	19.49	18.69	18.70
505	AMEX	HIPS	Thu, Feb 2, 2017	18.50	18.50	18.50	18.50
504	AMEX	HIPS	Wed, Feb 1, 2017	18.51	18.55	18.24	18.24
503	AMEX	HIPS	Tue, Jan 31, 2017	18.25	18.31	18.25	18.29
502	AMEX	HIPS	Mon, Jan 30, 2017	18.37	18.37	18.25	18.25
501	AMEX	HIPS	Fri, Jan 27, 2017	18.49	18.49	18.38	18.38
500	AMEX	HIPS	Thu, Jan 26, 2017	18.50	18.63	18.50	18.62
499	AMEX	HIPS	Wed, Jan 25, 2017	18.35	18.42	18.35	18.42
498	AMEX	HIPS	Tue, Jan 24, 2017	18.31	18.45	18.25	18.37
497	AMEX	HIPS	Mon, Jan 23, 2017	18.21	18.27	18.20	18.27
496	AMEX	HIPS	Fri, Jan 20, 2017	18.12	18.12	18.12	18.12
495	AMEX	HIPS	Thu, Jan 19, 2017	18.15	18.16	18.06	18.13
494	AMEX	HIPS	Wed, Jan 18, 2017	18.25	18.31	18.25	18.28
493	AMEX	HIPS	Tue, Jan 17, 2017	18.33	18.35	18.32	18.32
492	AMEX	HIPS	Fri, Jan 13, 2017	18.33	18.35	18.32	18.35
491	AMEX	HIPS	Thu, Jan 12, 2017	18.23	18.24	18.20	18.24
490	AMEX	HIPS	Wed, Jan 11, 2017	18.33	18.34	18.30	18.34
489	AMEX	HIPS	Tue, Jan 10, 2017	18.19	18.26	18.19	18.24
488	AMEX	HIPS	Mon, Jan 9, 2017	18.53	18.53	18.33	18.33
487	AMEX	HIPS	Fri, Jan 6, 2017	18.41	18.51	18.41	18.50
486	AMEX	HIPS	Thu, Jan 5, 2017	18.43	18.43	18.38	18.39
485	AMEX	HIPS	Wed, Jan 4, 2017	18.31	18.42	18.29	18.40
484	AMEX	HIPS	Tue, Jan 3, 2017	18.06	18.74	17.86	18.09
483	AMEX	HIPS	Fri, Dec 30, 2016	17.92	17.92	17.90	17.91
482	AMEX	HIPS	Thu, Dec 29, 2016	18.04	18.04	17.87	17.87
481	AMEX	HIPS	Wed, Dec 28, 2016	18.74	18.74	17.92	17.94
480	AMEX	HIPS	Tue, Dec 27, 2016	19.00	19.00	18.07	17.96
479	AMEX	HIPS	Fri, Dec 23, 2016	18.00	18.00	17.96	17.96
478	AMEX	HIPS	Thu, Dec 22, 2016	18.12	18.12	17.83	17.96
477	AMEX	HIPS	Wed, Dec 21, 2016	18.01	18.07	17.97	18.03
476	AMEX	HIPS	Tue, Dec 20, 2016	17.97	17.98	17.97	17.97
475	AMEX	HIPS	Mon, Dec 19, 2016	17.91	18.20	17.74	17.86
474	AMEX	HIPS	Fri, Dec 16, 2016	17.67	17.77	17.65	17.76
473	AMEX	HIPS	Thu, Dec 15, 2016	17.51	17.59	17.51	17.55
472	AMEX	HIPS	Wed, Dec 14, 2016	17.75	17.77	17.56	17.62
471	AMEX	HIPS	Tue, Dec 13, 2016	17.92	17.95	17.79	17.82
470	AMEX	HIPS	Mon, Dec 12, 2016	18.08	18.08	17.89	17.92
469	AMEX	HIPS	Fri, Dec 9, 2016	18.06	18.06	17.96	18.02
468	AMEX	HIPS	Thu, Dec 8, 2016	17.91	17.96	17.91	17.96
467	AMEX	HIPS	Wed, Dec 7, 2016	17.50	17.73	17.50	17.73
466	AMEX	HIPS	Tue, Dec 6, 2016	17.42	17.50	17.42	17.50
465	AMEX	HIPS	Mon, Dec 5, 2016	17.47	17.47	17.40	17.40
464	AMEX	HIPS	Fri, Dec 2, 2016	17.35	17.37	17.35	17.37
463	AMEX	HIPS	Thu, Dec 1, 2016	17.43	17.43	17.28	17.28
462	AMEX	HIPS	Wed, Nov 30, 2016	17.48	17.48	17.42	17.42
461	AMEX	HIPS	Tue, Nov 29, 2016	17.31	17.31	17.24	17.28
460	AMEX	HIPS	Mon, Nov 28, 2016	17.29	17.35	17.28	17.28
459	AMEX	HIPS	Fri, Nov 25, 2016	17.29	17.49	17.29	17.46
458	AMEX	HIPS	Wed, Nov 23, 2016	17.43	17.43	17.36	17.40
457	AMEX	HIPS	Tue, Nov 22, 2016	17.43	17.43	17.37	17.37
456	AMEX	HIPS	Mon, Nov 21, 2016	0.00	0.00	0.00	17.24
455	AMEX	HIPS	Fri, Nov 18, 2016	17.24	17.24	17.24	17.24
454	AMEX	HIPS	Thu, Nov 17, 2016	17.12	17.12	17.12	17.12
453	AMEX	HIPS	Wed, Nov 16, 2016	16.75	17.11	16.75	17.11
452	AMEX	HIPS	Tue, Nov 15, 2016	17.17	17.17	17.15	17.15
451	AMEX	HIPS	Mon, Nov 14, 2016	17.16	17.16	17.10	16.99
450	AMEX	HIPS	Fri, Nov 11, 2016	16.85	16.90	16.85	16.90
449	AMEX	HIPS	Thu, Nov 10, 2016	17.00	17.06	16.94	16.94
448	AMEX	HIPS	Wed, Nov 9, 2016	16.82	16.96	16.69	16.94
447	AMEX	HIPS	Tue, Nov 8, 2016	16.50	16.70	16.50	16.59
446	AMEX	HIPS	Mon, Nov 7, 2016	16.60	16.62	16.60	16.62
445	AMEX	HIPS	Fri, Nov 4, 2016	16.38	16.50	16.36	16.45
444	AMEX	HIPS	Thu, Nov 3, 2016	16.50	16.50	16.44	16.49
443	AMEX	HIPS	Wed, Nov 2, 2016	16.57	16.57	15.69	16.48
442	AMEX	HIPS	Tue, Nov 1, 2016	16.84	16.84	16.61	16.61
441	AMEX	HIPS	Mon, Oct 31, 2016	16.91	16.91	16.85	16.85
440	AMEX	HIPS	Fri, Oct 28, 2016	16.90	16.90	16.90	16.90
439	AMEX	HIPS	Thu, Oct 27, 2016	17.09	17.09	17.09	17.09
438	AMEX	HIPS	Wed, Oct 26, 2016	17.21	17.21	17.21	17.21
437	AMEX	HIPS	Tue, Oct 25, 2016	0.00	0.00	0.00	17.41
436	AMEX	HIPS	Mon, Oct 24, 2016	17.48	17.48	17.40	17.41
435	AMEX	HIPS	Fri, Oct 21, 2016	17.23	17.37	17.21	17.33
434	AMEX	HIPS	Thu, Oct 20, 2016	0.00	0.00	0.00	17.32
433	AMEX	HIPS	Wed, Oct 19, 2016	17.26	17.42	17.26	17.32
432	AMEX	HIPS	Tue, Oct 18, 2016	17.21	17.24	17.21	17.24
431	AMEX	HIPS	Mon, Oct 17, 2016	17.24	17.24	17.24	17.13
430	AMEX	HIPS	Fri, Oct 14, 2016	17.30	17.33	17.22	17.22
429	AMEX	HIPS	Thu, Oct 13, 2016	17.25	17.25	17.24	17.24
428	AMEX	HIPS	Wed, Oct 12, 2016	17.27	17.37	17.27	17.34
427	AMEX	HIPS	Tue, Oct 11, 2016	0.00	0.00	0.00	17.49
426	AMEX	HIPS	Mon, Oct 10, 2016	17.41	17.49	17.41	17.49
425	AMEX	HIPS	Fri, Oct 7, 2016	0.00	0.00	0.00	17.41
424	AMEX	HIPS	Thu, Oct 6, 2016	0.00	0.00	0.00	17.41
423	AMEX	HIPS	Wed, Oct 5, 2016	17.41	17.41	17.41	17.41
422	AMEX	HIPS	Tue, Oct 4, 2016	17.47	17.47	17.43	17.43
421	AMEX	HIPS	Mon, Oct 3, 2016	0.00	0.00	0.00	17.77
420	AMEX	HIPS	Fri, Sep 30, 2016	17.69	17.77	17.69	17.77
419	AMEX	HIPS	Wed, Sep 28, 2016	17.74	17.74	17.74	17.74
418	AMEX	HIPS	Tue, Sep 27, 2016	17.63	17.63	17.57	17.63
417	AMEX	HIPS	Mon, Sep 26, 2016	17.84	17.84	17.82	17.82
416	AMEX	HIPS	Thu, Sep 22, 2016	17.72	17.72	17.72	17.72
415	AMEX	HIPS	Wed, Sep 21, 2016	17.43	17.50	17.43	17.50
414	AMEX	HIPS	Tue, Sep 20, 2016	0.00	0.00	0.00	17.43
413	AMEX	HIPS	Mon, Sep 19, 2016	17.35	17.46	17.35	17.43
412	AMEX	HIPS	Fri, Sep 16, 2016	17.30	17.35	17.23	17.25
411	AMEX	HIPS	Thu, Sep 15, 2016	17.34	17.34	17.29	17.29
410	AMEX	HIPS	Wed, Sep 14, 2016	17.26	17.26	17.18	17.20
409	AMEX	HIPS	Tue, Sep 13, 2016	17.45	17.45	17.26	17.30
408	AMEX	HIPS	Mon, Sep 12, 2016	17.54	17.78	17.54	17.62
407	AMEX	HIPS	Fri, Sep 9, 2016	18.15	18.15	17.74	17.74
406	AMEX	HIPS	Thu, Sep 8, 2016	0.00	0.00	0.00	18.15
405	AMEX	HIPS	Wed, Sep 7, 2016	18.15	18.15	18.15	18.15
404	AMEX	HIPS	Tue, Sep 6, 2016	18.14	18.14	18.14	18.14
403	AMEX	HIPS	Fri, Sep 2, 2016	18.07	18.07	18.04	18.04
402	AMEX	HIPS	Thu, Sep 1, 2016	17.77	17.77	17.77	17.77
401	AMEX	HIPS	Wed, Aug 31, 2016	0.00	0.00	0.00	17.86
400	AMEX	HIPS	Tue, Aug 30, 2016	0.00	0.00	0.00	17.86
399	AMEX	HIPS	Mon, Aug 29, 2016	0.00	0.00	0.00	17.86
398	AMEX	HIPS	Fri, Aug 26, 2016	0.00	0.00	0.00	17.86
397	AMEX	HIPS	Thu, Aug 25, 2016	17.94	17.94	17.86	17.86
396	AMEX	HIPS	Wed, Aug 24, 2016	17.94	17.98	17.94	17.95
395	AMEX	HIPS	Tue, Aug 23, 2016	18.08	18.08	18.08	18.08
394	AMEX	HIPS	Mon, Aug 22, 2016	17.90	18.00	17.90	18.00
393	AMEX	HIPS	Fri, Aug 19, 2016	18.01	18.01	18.01	18.01
392	AMEX	HIPS	Thu, Aug 18, 2016	18.06	18.09	17.95	18.05
391	AMEX	HIPS	Wed, Aug 17, 2016	17.86	17.86	17.86	17.86
390	AMEX	HIPS	Tue, Aug 16, 2016	17.88	18.00	17.88	18.00
389	AMEX	HIPS	Mon, Aug 15, 2016	18.09	18.20	18.09	18.04
388	AMEX	HIPS	Fri, Aug 12, 2016	0.00	0.00	0.00	18.04
387	AMEX	HIPS	Thu, Aug 11, 2016	18.04	18.04	18.04	18.04
386	AMEX	HIPS	Wed, Aug 10, 2016	18.11	18.11	17.96	17.96
385	AMEX	HIPS	Tue, Aug 9, 2016	18.12	18.12	17.99	17.99
384	AMEX	HIPS	Mon, Aug 8, 2016	17.84	17.84	17.84	17.84
383	AMEX	HIPS	Fri, Aug 5, 2016	17.84	17.84	17.84	17.84
382	AMEX	HIPS	Thu, Aug 4, 2016	17.84	17.84	17.84	17.84
381	AMEX	HIPS	Wed, Aug 3, 2016	17.66	17.84	17.66	17.84
380	AMEX	HIPS	Tue, Aug 2, 2016	17.97	17.97	17.51	17.51
379	AMEX	HIPS	Mon, Aug 1, 2016	17.62	17.67	17.57	17.61
378	AMEX	HIPS	Fri, Jul 29, 2016	17.67	17.67	17.67	17.67
377	AMEX	HIPS	Thu, Jul 28, 2016	17.66	17.72	17.66	17.67
376	AMEX	HIPS	Wed, Jul 27, 2016	17.79	17.80	17.79	17.80
375	AMEX	HIPS	Tue, Jul 26, 2016	17.81	17.81	17.68	17.71
374	AMEX	HIPS	Mon, Jul 25, 2016	17.76	17.79	17.76	17.79
373	AMEX	HIPS	Fri, Jul 22, 2016	17.79	17.84	17.79	17.84
372	AMEX	HIPS	Thu, Jul 21, 2016	17.76	17.83	17.69	17.70
371	AMEX	HIPS	Wed, Jul 20, 2016	17.61	17.61	17.61	17.61
370	AMEX	HIPS	Tue, Jul 19, 2016	17.57	17.61	17.47	17.61
369	AMEX	HIPS	Mon, Jul 18, 2016	17.52	17.52	17.52	17.41
368	AMEX	HIPS	Fri, Jul 15, 2016	17.44	17.44	17.44	17.44
367	AMEX	HIPS	Thu, Jul 14, 2016	17.36	17.52	17.36	17.52
366	AMEX	HIPS	Wed, Jul 13, 2016	17.15	17.44	17.15	17.44
365	AMEX	HIPS	Tue, Jul 12, 2016	17.38	17.38	17.38	17.38
364	AMEX	HIPS	Mon, Jul 11, 2016	17.06	17.23	17.06	17.21
363	AMEX	HIPS	Fri, Jul 8, 2016	17.08	17.08	17.04	17.06
362	AMEX	HIPS	Thu, Jul 7, 2016	16.93	16.93	16.93	16.93
361	AMEX	HIPS	Wed, Jul 6, 2016	16.93	16.93	16.93	16.93
360	AMEX	HIPS	Tue, Jul 5, 2016	16.95	16.95	16.76	16.76
359	AMEX	HIPS	Fri, Jul 1, 2016	17.02	17.02	17.02	17.02
358	AMEX	HIPS	Thu, Jun 30, 2016	16.81	16.82	16.81	16.82
357	AMEX	HIPS	Wed, Jun 29, 2016	16.49	16.49	16.49	16.49
356	AMEX	HIPS	Tue, Jun 28, 2016	16.48	16.56	16.48	16.49
355	AMEX	HIPS	Mon, Jun 27, 2016	16.22	16.22	16.11	16.11
354	AMEX	HIPS	Fri, Jun 24, 2016	17.91	17.91	16.60	16.68
353	AMEX	HIPS	Thu, Jun 23, 2016	16.86	16.86	16.86	16.86
352	AMEX	HIPS	Wed, Jun 22, 2016	16.78	16.78	16.73	16.73
351	AMEX	HIPS	Tue, Jun 21, 2016	16.81	16.91	16.80	16.91
350	AMEX	HIPS	Mon, Jun 20, 2016	16.70	16.70	16.70	16.70
349	AMEX	HIPS	Fri, Jun 17, 2016	16.72	16.72	16.60	16.70
348	AMEX	HIPS	Thu, Jun 16, 2016	16.32	16.32	16.32	16.32
347	AMEX	HIPS	Wed, Jun 15, 2016	16.50	16.70	16.50	16.70
346	AMEX	HIPS	Tue, Jun 14, 2016	16.44	16.44	16.33	16.43
345	AMEX	HIPS	Mon, Jun 13, 2016	16.68	16.68	16.65	16.54
344	AMEX	HIPS	Fri, Jun 10, 2016	16.85	16.86	16.85	16.86
343	AMEX	HIPS	Thu, Jun 9, 2016	16.96	17.03	16.96	17.01
342	AMEX	HIPS	Wed, Jun 8, 2016	17.02	17.04	17.02	17.04
341	AMEX	HIPS	Tue, Jun 7, 2016	16.91	17.00	16.91	17.00
340	AMEX	HIPS	Mon, Jun 6, 2016	16.73	16.89	16.73	16.83
339	AMEX	HIPS	Fri, Jun 3, 2016	16.65	16.65	16.65	16.65
338	AMEX	HIPS	Thu, Jun 2, 2016	16.65	16.65	16.65	16.65
337	AMEX	HIPS	Wed, Jun 1, 2016	16.42	16.42	16.42	16.42
336	AMEX	HIPS	Tue, May 31, 2016	16.48	16.48	16.47	16.47
335	AMEX	HIPS	Fri, May 27, 2016	16.46	16.47	16.46	16.47
334	AMEX	HIPS	Thu, May 26, 2016	16.46	16.46	16.45	16.45
333	AMEX	HIPS	Wed, May 25, 2016	16.40	16.40	16.40	16.40
332	AMEX	HIPS	Tue, May 24, 2016	16.28	16.28	16.28	16.28
331	AMEX	HIPS	Mon, May 23, 2016	16.22	16.26	16.22	16.25
330	AMEX	HIPS	Fri, May 20, 2016	16.18	16.24	16.18	16.23
329	AMEX	HIPS	Thu, May 19, 2016	16.00	16.09	16.00	16.09
328	AMEX	HIPS	Wed, May 18, 2016	16.38	16.38	16.10	16.10
327	AMEX	HIPS	Tue, May 17, 2016	16.61	16.61	16.61	16.50
326	AMEX	HIPS	Mon, May 16, 2016	16.55	16.61	16.55	16.61
325	AMEX	HIPS	Fri, May 13, 2016	16.55	16.55	16.55	16.55
324	AMEX	HIPS	Thu, May 12, 2016	16.51	16.55	16.50	16.55
323	AMEX	HIPS	Wed, May 11, 2016	16.41	16.54	16.39	16.48
322	AMEX	HIPS	Tue, May 10, 2016	16.42	16.42	16.42	16.42
321	AMEX	HIPS	Mon, May 9, 2016	16.42	16.42	16.42	16.42
320	AMEX	HIPS	Fri, May 6, 2016	16.42	16.42	16.42	16.42
319	AMEX	HIPS	Thu, May 5, 2016	16.37	16.37	16.33	16.33
318	AMEX	HIPS	Wed, May 4, 2016	16.27	16.27	16.18	16.27
317	AMEX	HIPS	Tue, May 3, 2016	16.22	16.22	16.12	16.13
316	AMEX	HIPS	Mon, May 2, 2016	16.44	16.44	16.44	16.44
315	AMEX	HIPS	Fri, Apr 29, 2016	16.61	16.61	16.61	16.61
314	AMEX	HIPS	Thu, Apr 28, 2016	16.55	16.66	16.55	16.61
313	AMEX	HIPS	Wed, Apr 27, 2016	16.33	16.62	16.33	16.62
312	AMEX	HIPS	Tue, Apr 26, 2016	16.64	16.64	16.42	16.49
311	AMEX	HIPS	Mon, Apr 25, 2016	16.26	16.26	16.26	16.26
310	AMEX	HIPS	Fri, Apr 22, 2016	16.38	16.43	16.38	16.43
309	AMEX	HIPS	Thu, Apr 21, 2016	16.45	16.45	16.40	16.40
308	AMEX	HIPS	Wed, Apr 20, 2016	16.45	16.45	16.40	16.45
307	AMEX	HIPS	Tue, Apr 19, 2016	16.42	16.49	16.15	16.40
306	AMEX	HIPS	Mon, Apr 18, 2016	16.16	16.16	16.16	16.16
305	AMEX	HIPS	Fri, Apr 15, 2016	16.19	16.19	16.19	16.19
304	AMEX	HIPS	Thu, Apr 14, 2016	16.19	16.19	16.19	16.19
303	AMEX	HIPS	Wed, Apr 13, 2016	16.19	16.19	16.19	16.19
302	AMEX	HIPS	Tue, Apr 12, 2016	16.03	16.10	16.03	16.08
301	AMEX	HIPS	Mon, Apr 11, 2016	15.80	15.80	15.80	15.80
300	AMEX	HIPS	Fri, Apr 8, 2016	15.69	15.69	15.69	15.69
299	AMEX	HIPS	Thu, Apr 7, 2016	15.50	15.50	15.50	15.50
298	AMEX	HIPS	Wed, Apr 6, 2016	15.50	15.50	15.50	15.50
297	AMEX	HIPS	Tue, Apr 5, 2016	15.61	15.61	15.61	15.50
296	AMEX	HIPS	Mon, Apr 4, 2016	15.65	15.65	15.59	15.61
295	AMEX	HIPS	Fri, Apr 1, 2016	15.65	15.72	15.62	15.72
294	AMEX	HIPS	Thu, Mar 31, 2016	15.72	15.72	15.72	15.72
293	AMEX	HIPS	Wed, Mar 30, 2016	15.84	15.84	15.71	15.72
292	AMEX	HIPS	Tue, Mar 29, 2016	15.20	15.29	15.20	15.58
291	AMEX	HIPS	Mon, Mar 28, 2016	15.65	15.76	15.28	15.40
290	AMEX	HIPS	Thu, Mar 24, 2016	15.41	15.41	15.36	15.36
289	AMEX	HIPS	Wed, Mar 23, 2016	15.44	15.44	15.44	15.44
288	AMEX	HIPS	Tue, Mar 22, 2016	15.76	15.84	15.62	15.76
287	AMEX	HIPS	Mon, Mar 21, 2016	15.82	15.84	15.82	15.84
286	AMEX	HIPS	Fri, Mar 18, 2016	15.96	16.01	15.88	15.90
285	AMEX	HIPS	Thu, Mar 17, 2016	15.77	15.85	15.77	15.85
284	AMEX	HIPS	Wed, Mar 16, 2016	0.00	0.00	0.00	15.20
283	AMEX	HIPS	Tue, Mar 15, 2016	15.45	15.45	15.45	15.20
282	AMEX	HIPS	Mon, Mar 14, 2016	15.45	15.45	15.45	15.45
281	AMEX	HIPS	Fri, Mar 11, 2016	15.09	15.09	15.09	15.45
280	AMEX	HIPS	Thu, Mar 10, 2016	15.02	15.02	15.02	15.09
279	AMEX	HIPS	Wed, Mar 9, 2016	15.21	15.21	15.21	15.28
278	AMEX	HIPS	Tue, Mar 8, 2016	15.28	15.32	15.20	15.21
277	AMEX	HIPS	Mon, Mar 7, 2016	15.50	15.50	15.50	15.50
276	AMEX	HIPS	Fri, Mar 4, 2016	15.41	15.50	15.33	15.50
275	AMEX	HIPS	Thu, Mar 3, 2016	14.93	14.93	14.93	14.93
274	AMEX	HIPS	Wed, Mar 2, 2016	14.72	14.72	14.72	14.93
273	AMEX	HIPS	Tue, Mar 1, 2016	14.51	14.51	14.51	14.72
272	AMEX	HIPS	Mon, Feb 29, 2016	14.55	14.55	14.55	14.51
271	AMEX	HIPS	Fri, Feb 26, 2016	14.29	14.29	14.29	14.49
270	AMEX	HIPS	Thu, Feb 25, 2016	14.29	14.29	14.29	14.29
269	AMEX	HIPS	Wed, Feb 24, 2016	14.29	14.29	14.29	14.29
268	AMEX	HIPS	Tue, Feb 23, 2016	14.29	14.29	14.29	14.29
267	AMEX	HIPS	Mon, Feb 22, 2016	14.33	14.37	14.29	14.29
266	AMEX	HIPS	Fri, Feb 19, 2016	14.02	14.11	14.02	14.10
265	AMEX	HIPS	Thu, Feb 18, 2016	14.21	14.21	14.21	14.21
264	AMEX	HIPS	Wed, Feb 17, 2016	14.00	14.21	14.00	14.21
263	AMEX	HIPS	Tue, Feb 16, 2016	13.66	13.66	13.66	13.66
262	AMEX	HIPS	Fri, Feb 12, 2016	13.25	13.49	13.25	13.46
261	AMEX	HIPS	Thu, Feb 11, 2016	13.07	13.19	13.05	13.05
260	AMEX	HIPS	Wed, Feb 10, 2016	13.80	13.80	13.80	13.80
259	AMEX	HIPS	Tue, Feb 9, 2016	13.80	13.80	13.80	13.80
258	AMEX	HIPS	Mon, Feb 8, 2016	14.11	14.11	13.80	13.80
257	AMEX	HIPS	Fri, Feb 5, 2016	14.38	14.41	14.34	14.36
256	AMEX	HIPS	Thu, Feb 4, 2016	14.27	14.27	14.27	14.27
255	AMEX	HIPS	Wed, Feb 3, 2016	14.27	14.27	14.27	14.27
254	AMEX	HIPS	Tue, Feb 2, 2016	14.27	14.27	14.27	14.27
253	AMEX	HIPS	Mon, Feb 1, 2016	14.63	14.68	14.63	14.68
252	AMEX	HIPS	Fri, Jan 29, 2016	14.48	14.48	14.42	14.42
251	AMEX	HIPS	Thu, Jan 28, 2016	14.56	14.56	14.29	14.31
250	AMEX	HIPS	Wed, Jan 27, 2016	14.26	14.40	14.26	14.39
249	AMEX	HIPS	Tue, Jan 26, 2016	14.17	14.46	14.17	14.44
248	AMEX	HIPS	Mon, Jan 25, 2016	14.27	14.28	14.27	14.28
247	AMEX	HIPS	Fri, Jan 22, 2016	14.30	14.37	14.30	14.37
246	AMEX	HIPS	Thu, Jan 21, 2016	13.68	13.79	13.45	13.53
245	AMEX	HIPS	Wed, Jan 20, 2016	13.39	13.39	13.09	13.09
244	AMEX	HIPS	Tue, Jan 19, 2016	13.82	13.84	13.82	13.83
243	AMEX	HIPS	Fri, Jan 15, 2016	14.12	14.12	13.96	13.96
242	AMEX	HIPS	Thu, Jan 14, 2016	14.18	14.25	14.18	14.25
241	AMEX	HIPS	Wed, Jan 13, 2016	14.56	14.56	14.56	14.56
240	AMEX	HIPS	Tue, Jan 12, 2016	14.65	14.65	14.56	14.56
239	AMEX	HIPS	Mon, Jan 11, 2016	15.46	15.46	15.46	15.46
238	AMEX	HIPS	Fri, Jan 8, 2016	15.46	15.46	15.46	15.46
237	AMEX	HIPS	Thu, Jan 7, 2016	15.46	15.46	15.46	15.46
236	AMEX	HIPS	Wed, Jan 6, 2016	15.65	15.65	15.64	15.64
235	AMEX	HIPS	Tue, Jan 5, 2016	15.86	15.86	15.86	15.86
234	AMEX	HIPS	Mon, Jan 4, 2016	15.76	15.86	15.76	15.86
233	AMEX	HIPS	Thu, Dec 31, 2015	15.88	15.88	15.88	15.88
232	AMEX	HIPS	Wed, Dec 30, 2015	15.86	15.86	15.85	15.85
231	AMEX	HIPS	Tue, Dec 29, 2015	16.01	16.01	16.01	15.90
230	AMEX	HIPS	Mon, Dec 28, 2015	16.01	16.01	16.01	16.01
229	AMEX	HIPS	Thu, Dec 24, 2015	16.01	16.01	16.01	16.01
228	AMEX	HIPS	Wed, Dec 23, 2015	16.05	16.13	16.01	16.01
227	AMEX	HIPS	Tue, Dec 22, 2015	15.70	15.75	15.70	15.75
226	AMEX	HIPS	Mon, Dec 21, 2015	15.40	15.40	15.40	15.40
225	AMEX	HIPS	Fri, Dec 18, 2015	15.43	15.43	15.38	15.40
224	AMEX	HIPS	Thu, Dec 17, 2015	15.35	15.35	15.35	15.35
223	AMEX	HIPS	Wed, Dec 16, 2015	15.35	15.35	15.35	15.35
222	AMEX	HIPS	Tue, Dec 15, 2015	15.11	15.22	15.11	15.22
221	AMEX	HIPS	Mon, Dec 14, 2015	14.95	14.96	14.95	14.96
220	AMEX	HIPS	Fri, Dec 11, 2015	15.40	15.40	15.20	15.20
219	AMEX	HIPS	Thu, Dec 10, 2015	15.66	15.66	15.66	15.66
218	AMEX	HIPS	Wed, Dec 9, 2015	15.80	15.80	15.67	15.67
217	AMEX	HIPS	Tue, Dec 8, 2015	15.54	15.54	15.54	15.54
216	AMEX	HIPS	Mon, Dec 7, 2015	15.85	15.85	15.53	15.58
215	AMEX	HIPS	Fri, Dec 4, 2015	15.92	15.95	15.88	15.88
214	AMEX	HIPS	Thu, Dec 3, 2015	16.20	16.92	16.02	16.02
213	AMEX	HIPS	Wed, Dec 2, 2015	16.45	16.45	16.15	16.15
212	AMEX	HIPS	Tue, Dec 1, 2015	16.48	16.48	16.48	16.48
211	AMEX	HIPS	Mon, Nov 30, 2015	16.46	16.46	16.46	16.46
210	AMEX	HIPS	Fri, Nov 27, 2015	16.41	16.41	16.40	16.40
209	AMEX	HIPS	Wed, Nov 25, 2015	16.42	16.43	16.37	16.43
208	AMEX	HIPS	Fri, Nov 20, 2015	16.56	16.56	16.45	16.45
207	AMEX	HIPS	Thu, Nov 19, 2015	16.45	16.46	16.45	16.46
206	AMEX	HIPS	Wed, Nov 18, 2015	16.45	16.46	16.45	16.46
205	AMEX	HIPS	Tue, Nov 17, 2015	16.52	16.53	16.41	16.41
204	AMEX	HIPS	Mon, Nov 16, 2015	16.61	16.61	16.43	16.59
203	AMEX	HIPS	Fri, Nov 13, 2015	16.30	16.45	16.30	16.45
202	AMEX	HIPS	Thu, Nov 12, 2015	16.51	16.53	16.38	16.38
201	AMEX	HIPS	Wed, Nov 11, 2015	16.74	16.74	16.73	16.73
200	AMEX	HIPS	Tue, Nov 10, 2015	16.77	17.19	16.74	16.74
199	AMEX	HIPS	Mon, Nov 9, 2015	17.33	17.33	16.61	16.74
198	AMEX	HIPS	Fri, Nov 6, 2015	16.99	17.53	16.92	16.92
197	AMEX	HIPS	Thu, Nov 5, 2015	17.22	17.73	17.11	17.11
196	AMEX	HIPS	Wed, Nov 4, 2015	17.42	17.42	17.13	17.17
195	AMEX	HIPS	Tue, Nov 3, 2015	17.67	17.67	17.41	17.41
194	AMEX	HIPS	Mon, Nov 2, 2015	17.85	17.89	17.77	17.89
193	AMEX	HIPS	Fri, Oct 30, 2015	17.68	17.69	17.64	17.64
192	AMEX	HIPS	Thu, Oct 29, 2015	17.50	17.75	17.48	17.75
191	AMEX	HIPS	Wed, Oct 28, 2015	17.46	17.49	17.46	17.48
190	AMEX	HIPS	Tue, Oct 27, 2015	17.13	17.42	17.13	17.42
189	AMEX	HIPS	Mon, Oct 26, 2015	17.20	17.20	17.20	17.20
188	AMEX	HIPS	Fri, Oct 23, 2015	17.33	17.46	17.21	17.30
187	AMEX	HIPS	Thu, Oct 22, 2015	17.37	17.48	17.37	17.42
186	AMEX	HIPS	Wed, Oct 21, 2015	17.67	17.67	17.67	17.67
185	AMEX	HIPS	Mon, Oct 19, 2015	17.50	17.50	17.48	17.49
184	AMEX	HIPS	Fri, Oct 16, 2015	17.35	17.65	17.35	17.54
183	AMEX	HIPS	Thu, Oct 15, 2015	17.22	17.22	17.15	17.19
182	AMEX	HIPS	Wed, Oct 14, 2015	17.16	17.16	17.15	17.15
181	AMEX	HIPS	Tue, Oct 13, 2015	17.32	17.33	17.24	17.33
180	AMEX	HIPS	Mon, Oct 12, 2015	17.44	17.45	17.40	17.41
179	AMEX	HIPS	Fri, Oct 9, 2015	17.53	17.53	17.46	17.47
178	AMEX	HIPS	Thu, Oct 8, 2015	17.37	17.45	17.37	17.45
177	AMEX	HIPS	Wed, Oct 7, 2015	17.37	17.37	17.29	17.29
176	AMEX	HIPS	Tue, Oct 6, 2015	17.19	17.19	17.09	17.09
175	AMEX	HIPS	Mon, Oct 5, 2015	16.89	17.07	16.89	16.98
174	AMEX	HIPS	Fri, Oct 2, 2015	16.57	16.67	16.57	16.67
173	AMEX	HIPS	Thu, Oct 1, 2015	16.43	16.53	16.43	16.53
172	AMEX	HIPS	Wed, Sep 30, 2015	16.24	16.26	16.11	16.26
171	AMEX	HIPS	Tue, Sep 29, 2015	16.17	16.27	16.10	16.10
170	AMEX	HIPS	Mon, Sep 28, 2015	16.64	16.64	16.17	16.20
169	AMEX	HIPS	Fri, Sep 25, 2015	16.80	16.80	16.80	16.80
168	AMEX	HIPS	Thu, Sep 24, 2015	16.90	16.90	16.70	16.74
167	AMEX	HIPS	Wed, Sep 23, 2015	16.94	16.99	16.92	16.92
166	AMEX	HIPS	Tue, Sep 22, 2015	17.09	17.09	17.01	17.01
165	AMEX	HIPS	Mon, Sep 21, 2015	17.31	17.37	17.26	17.26
164	AMEX	HIPS	Fri, Sep 18, 2015	17.27	17.28	17.22	17.22
163	AMEX	HIPS	Thu, Sep 17, 2015	17.08	17.54	17.08	17.54
162	AMEX	HIPS	Wed, Sep 16, 2015	17.08	17.09	17.08	17.09
161	AMEX	HIPS	Tue, Sep 15, 2015	16.81	17.00	16.81	17.00
160	AMEX	HIPS	Mon, Sep 14, 2015	16.89	16.92	16.81	16.81
159	AMEX	HIPS	Fri, Sep 11, 2015	16.84	16.92	16.84	16.92
158	AMEX	HIPS	Thu, Sep 10, 2015	16.93	16.94	16.84	16.90
157	AMEX	HIPS	Wed, Sep 9, 2015	17.01	17.01	17.01	17.01
156	AMEX	HIPS	Tue, Sep 8, 2015	17.05	17.15	17.03	17.11
155	AMEX	HIPS	Fri, Sep 4, 2015	17.00	17.02	16.96	17.02
154	AMEX	HIPS	Thu, Sep 3, 2015	17.17	17.17	17.10	17.10
153	AMEX	HIPS	Wed, Sep 2, 2015	16.98	17.04	16.98	17.04
152	AMEX	HIPS	Tue, Sep 1, 2015	17.10	17.10	16.94	16.94
151	AMEX	HIPS	Mon, Aug 31, 2015	17.44	17.44	17.30	17.34
150	AMEX	HIPS	Fri, Aug 28, 2015	17.31	17.31	17.31	17.31
149	AMEX	HIPS	Thu, Aug 27, 2015	17.23	17.43	17.23	17.30
148	AMEX	HIPS	Wed, Aug 26, 2015	16.80	16.90	16.80	16.90
147	AMEX	HIPS	Tue, Aug 25, 2015	17.00	17.00	17.00	17.00
146	AMEX	HIPS	Mon, Aug 24, 2015	17.20	17.20	15.73	16.75
145	AMEX	HIPS	Fri, Aug 21, 2015	17.59	17.61	17.48	17.50
144	AMEX	HIPS	Thu, Aug 20, 2015	17.93	17.93	17.80	17.80
143	AMEX	HIPS	Wed, Aug 19, 2015	17.97	18.00	17.91	17.91
142	AMEX	HIPS	Tue, Aug 18, 2015	18.13	18.13	18.08	18.08
141	AMEX	HIPS	Thu, Aug 13, 2015	18.12	18.14	18.06	18.12
140	AMEX	HIPS	Wed, Aug 12, 2015	18.02	18.02	17.90	17.90
139	AMEX	HIPS	Fri, Aug 7, 2015	17.91	17.95	17.90	17.90
138	AMEX	HIPS	Thu, Aug 6, 2015	17.89	17.92	17.79	17.82
137	AMEX	HIPS	Tue, Aug 4, 2015	18.45	18.45	18.35	18.35
136	AMEX	HIPS	Mon, Aug 3, 2015	18.44	18.45	18.41	18.41
135	AMEX	HIPS	Thu, Jul 30, 2015	18.59	18.61	18.52	18.53
134	AMEX	HIPS	Wed, Jul 29, 2015	18.47	18.50	18.47	18.50
133	AMEX	HIPS	Tue, Jul 28, 2015	18.39	18.39	18.39	18.39
132	AMEX	HIPS	Mon, Jul 27, 2015	18.25	18.32	18.20	18.20
131	AMEX	HIPS	Thu, Jul 23, 2015	18.54	18.54	18.36	18.41
130	AMEX	HIPS	Wed, Jul 22, 2015	18.60	18.60	18.47	18.47
129	AMEX	HIPS	Tue, Jul 21, 2015	18.55	18.61	18.55	18.60
128	AMEX	HIPS	Mon, Jul 20, 2015	18.77	18.77	18.73	18.73
127	AMEX	HIPS	Fri, Jul 17, 2015	18.93	18.93	18.88	18.88
126	AMEX	HIPS	Wed, Jul 15, 2015	19.02	19.02	19.02	19.02
125	AMEX	HIPS	Tue, Jul 14, 2015	19.00	19.08	18.99	19.07
124	AMEX	HIPS	Mon, Jul 13, 2015	18.88	18.98	18.88	18.98
123	AMEX	HIPS	Thu, Jul 9, 2015	18.81	18.81	18.81	18.81
122	AMEX	HIPS	Wed, Jul 8, 2015	18.83	18.83	18.77	18.77
121	AMEX	HIPS	Thu, Jul 2, 2015	18.80	18.83	18.80	18.81
120	AMEX	HIPS	Wed, Jul 1, 2015	18.66	18.66	18.66	18.66
119	AMEX	HIPS	Tue, Jun 30, 2015	18.93	18.93	18.59	18.64
118	AMEX	HIPS	Mon, Jun 29, 2015	18.67	18.80	18.63	18.70
117	AMEX	HIPS	Fri, Jun 26, 2015	18.90	18.90	18.87	18.87
116	AMEX	HIPS	Thu, Jun 25, 2015	19.10	19.10	18.89	18.89
115	AMEX	HIPS	Wed, Jun 24, 2015	19.15	19.16	19.08	19.08
114	AMEX	HIPS	Tue, Jun 23, 2015	19.21	19.21	19.21	19.21
113	AMEX	HIPS	Mon, Jun 22, 2015	19.36	19.38	19.36	19.38
112	AMEX	HIPS	Fri, Jun 19, 2015	19.50	19.50	19.36	19.36
111	AMEX	HIPS	Thu, Jun 18, 2015	19.43	19.43	19.43	19.43
110	AMEX	HIPS	Wed, Jun 17, 2015	19.13	19.23	19.11	19.23
109	AMEX	HIPS	Tue, Jun 16, 2015	19.52	19.52	19.26	19.26
108	AMEX	HIPS	Mon, Jun 15, 2015	19.19	19.36	19.19	19.29
107	AMEX	HIPS	Fri, Jun 12, 2015	19.62	19.62	19.31	19.32
106	AMEX	HIPS	Thu, Jun 11, 2015	19.72	19.72	19.72	19.72
105	AMEX	HIPS	Wed, Jun 10, 2015	19.32	19.34	19.29	19.34
104	AMEX	HIPS	Tue, Jun 9, 2015	19.25	19.25	19.25	19.25
103	AMEX	HIPS	Mon, Jun 8, 2015	19.42	19.47	19.42	19.42
102	AMEX	HIPS	Fri, Jun 5, 2015	19.46	19.46	19.40	19.40
101	AMEX	HIPS	Thu, Jun 4, 2015	19.64	19.64	19.50	19.50
100	AMEX	HIPS	Wed, Jun 3, 2015	19.70	19.70	19.61	19.64
99	AMEX	HIPS	Tue, Jun 2, 2015	19.81	19.81	19.81	19.81
98	AMEX	HIPS	Mon, Jun 1, 2015	19.85	19.85	19.80	19.80
97	AMEX	HIPS	Fri, May 29, 2015	19.85	19.86	19.80	19.83
96	AMEX	HIPS	Thu, May 28, 2015	20.01	20.01	19.82	19.82
95	AMEX	HIPS	Wed, May 27, 2015	19.88	19.88	19.84	19.87
94	AMEX	HIPS	Tue, May 26, 2015	19.98	19.98	19.80	19.86
93	AMEX	HIPS	Thu, May 21, 2015	20.01	20.01	19.98	19.98
92	AMEX	HIPS	Wed, May 20, 2015	20.07	20.07	19.95	20.02
91	AMEX	HIPS	Tue, May 19, 2015	19.98	20.06	19.98	20.06
90	AMEX	HIPS	Mon, May 18, 2015	20.26	20.26	20.26	20.26
89	AMEX	HIPS	Fri, May 15, 2015	20.14	20.19	20.10	20.15
88	AMEX	HIPS	Thu, May 14, 2015	20.10	20.12	20.10	20.12
87	AMEX	HIPS	Wed, May 13, 2015	20.09	20.09	20.09	20.09
86	AMEX	HIPS	Tue, May 12, 2015	20.08	20.08	19.83	19.83
85	AMEX	HIPS	Mon, May 11, 2015	20.20	20.20	20.10	20.10
84	AMEX	HIPS	Thu, May 7, 2015	19.90	20.00	19.90	20.00
83	AMEX	HIPS	Wed, May 6, 2015	20.04	20.04	19.97	19.97
82	AMEX	HIPS	Tue, May 5, 2015	20.34	20.34	20.01	20.07
81	AMEX	HIPS	Mon, May 4, 2015	20.34	20.34	20.26	20.27
80	AMEX	HIPS	Fri, May 1, 2015	20.19	20.20	20.19	20.20
79	AMEX	HIPS	Thu, Apr 30, 2015	20.30	20.30	20.07	20.13
78	AMEX	HIPS	Wed, Apr 29, 2015	20.19	20.27	20.14	20.27
77	AMEX	HIPS	Tue, Apr 28, 2015	20.31	20.34	20.29	20.34
76	AMEX	HIPS	Mon, Apr 27, 2015	20.34	20.34	20.33	20.33
75	AMEX	HIPS	Fri, Apr 24, 2015	20.30	20.37	20.30	20.35
74	AMEX	HIPS	Thu, Apr 23, 2015	20.23	20.37	20.23	20.32
73	AMEX	HIPS	Wed, Apr 22, 2015	20.25	20.25	20.25	20.25
72	AMEX	HIPS	Tue, Apr 21, 2015	20.32	20.32	20.23	20.24
71	AMEX	HIPS	Mon, Apr 20, 2015	20.41	20.44	20.40	20.44
70	AMEX	HIPS	Fri, Apr 17, 2015	20.29	20.29	20.29	20.29
69	AMEX	HIPS	Thu, Apr 16, 2015	20.42	20.49	20.42	20.45
68	AMEX	HIPS	Wed, Apr 15, 2015	20.36	20.43	20.35	20.43
67	AMEX	HIPS	Tue, Apr 14, 2015	20.24	20.32	20.24	20.31
66	AMEX	HIPS	Mon, Apr 13, 2015	20.24	20.24	20.20	20.20
65	AMEX	HIPS	Fri, Apr 10, 2015	20.26	20.31	20.22	20.23
64	AMEX	HIPS	Thu, Apr 9, 2015	20.19	20.19	20.18	20.18
63	AMEX	HIPS	Wed, Apr 8, 2015	20.51	20.51	20.27	20.35
62	AMEX	HIPS	Tue, Apr 7, 2015	20.40	20.40	20.28	20.28
61	AMEX	HIPS	Mon, Apr 6, 2015	20.36	20.40	20.36	20.40
60	AMEX	HIPS	Thu, Apr 2, 2015	20.16	20.21	20.16	20.21
59	AMEX	HIPS	Wed, Apr 1, 2015	20.28	20.28	20.14	20.14
58	AMEX	HIPS	Tue, Mar 31, 2015	20.19	20.19	20.08	20.12
57	AMEX	HIPS	Mon, Mar 30, 2015	20.08	20.08	20.08	20.08
56	AMEX	HIPS	Fri, Mar 27, 2015	20.30	20.30	19.88	20.04
55	AMEX	HIPS	Thu, Mar 26, 2015	20.01	20.06	20.01	20.06
54	AMEX	HIPS	Wed, Mar 25, 2015	20.15	20.15	20.06	20.06
53	AMEX	HIPS	Tue, Mar 24, 2015	20.20	20.20	20.11	20.11
52	AMEX	HIPS	Mon, Mar 23, 2015	20.33	20.46	20.32	20.32
51	AMEX	HIPS	Fri, Mar 20, 2015	20.09	20.16	20.09	20.16
50	AMEX	HIPS	Thu, Mar 19, 2015	20.02	20.02	19.96	19.96
49	AMEX	HIPS	Wed, Mar 18, 2015	19.69	20.00	19.69	20.00
48	AMEX	HIPS	Tue, Mar 17, 2015	19.69	19.74	19.69	19.74
47	AMEX	HIPS	Mon, Mar 16, 2015	19.83	19.85	19.83	19.83
46	AMEX	HIPS	Fri, Mar 13, 2015	19.88	19.88	19.74	19.75
45	AMEX	HIPS	Thu, Mar 12, 2015	19.90	19.92	19.89	19.89
44	AMEX	HIPS	Wed, Mar 11, 2015	19.77	19.77	19.74	19.74
43	AMEX	HIPS	Tue, Mar 10, 2015	19.69	19.78	19.64	19.78
42	AMEX	HIPS	Mon, Mar 9, 2015	19.52	19.99	19.52	19.91
41	AMEX	HIPS	Fri, Mar 6, 2015	20.21	20.21	19.98	19.99
40	AMEX	HIPS	Thu, Mar 5, 2015	20.37	20.44	20.37	20.40
39	AMEX	HIPS	Wed, Mar 4, 2015	20.40	20.40	20.40	20.40
38	AMEX	HIPS	Tue, Mar 3, 2015	20.36	20.46	20.36	20.46
37	AMEX	HIPS	Mon, Mar 2, 2015	20.66	20.66	20.40	20.40
36	AMEX	HIPS	Fri, Feb 27, 2015	20.35	20.38	20.35	20.38
35	AMEX	HIPS	Thu, Feb 26, 2015	20.42	20.42	20.31	20.31
34	AMEX	HIPS	Wed, Feb 25, 2015	20.49	20.49	20.45	20.46
33	AMEX	HIPS	Tue, Feb 24, 2015	20.47	20.48	20.38	20.40
32	AMEX	HIPS	Mon, Feb 23, 2015	20.72	20.72	20.55	20.58
31	AMEX	HIPS	Fri, Feb 20, 2015	20.58	20.63	20.54	20.63
30	AMEX	HIPS	Thu, Feb 19, 2015	20.71	20.71	20.45	20.53
29	AMEX	HIPS	Wed, Feb 18, 2015	20.57	20.64	20.55	20.64
28	AMEX	HIPS	Tue, Feb 17, 2015	20.80	20.80	20.57	20.66
27	AMEX	HIPS	Fri, Feb 13, 2015	20.90	20.90	20.63	20.70
26	AMEX	HIPS	Thu, Feb 12, 2015	20.48	20.67	20.46	20.67
25	AMEX	HIPS	Wed, Feb 11, 2015	20.56	20.56	20.39	20.41
24	AMEX	HIPS	Tue, Feb 10, 2015	20.63	20.63	20.42	20.55
23	AMEX	HIPS	Mon, Feb 9, 2015	20.70	20.70	20.62	20.62
22	AMEX	HIPS	Fri, Feb 6, 2015	21.00	21.00	20.67	20.68
21	AMEX	HIPS	Thu, Feb 5, 2015	20.68	20.80	20.68	20.80
20	AMEX	HIPS	Wed, Feb 4, 2015	20.69	20.69	20.60	20.60
19	AMEX	HIPS	Tue, Feb 3, 2015	20.66	20.82	20.66	20.78
18	AMEX	HIPS	Mon, Feb 2, 2015	20.70	20.70	20.47	20.59
17	AMEX	HIPS	Fri, Jan 30, 2015	20.51	20.65	20.47	20.55
16	AMEX	HIPS	Thu, Jan 29, 2015	20.61	20.61	20.36	20.58
15	AMEX	HIPS	Wed, Jan 28, 2015	20.80	20.80	20.55	20.55
14	AMEX	HIPS	Tue, Jan 27, 2015	20.70	20.76	20.68	20.70
13	AMEX	HIPS	Mon, Jan 26, 2015	20.61	20.75	20.60	20.75
12	AMEX	HIPS	Fri, Jan 23, 2015	20.74	20.74	20.54	20.58
11	AMEX	HIPS	Thu, Jan 22, 2015	20.45	20.58	20.45	20.58
10	AMEX	HIPS	Wed, Jan 21, 2015	20.34	20.44	20.27	20.35
9	AMEX	HIPS	Tue, Jan 20, 2015	20.21	20.27	20.15	20.15
8	AMEX	HIPS	Fri, Jan 16, 2015	20.08	20.16	20.07	20.16
7	AMEX	HIPS	Thu, Jan 15, 2015	20.05	20.09	19.99	19.99
6	AMEX	HIPS	Wed, Jan 14, 2015	20.10	20.10	19.79	20.03
5	AMEX	HIPS	Tue, Jan 13, 2015	20.40	20.40	19.92	20.01
4	AMEX	HIPS	Mon, Jan 12, 2015	20.20	20.20	20.08	20.12
3	AMEX	HIPS	Fri, Jan 9, 2015	20.29	20.32	20.20	20.32
2	AMEX	HIPS	Thu, Jan 8, 2015	20.30	20.30	20.26	20.28
1	AMEX	HIPS	Wed, Jan 7, 2015	20.17	20.17	20.10	20.16
#	Exchange	Symbol	Date	Open	High	Low	Close

GraniteShares HIPS US High Income ETF AMEX:HIPS 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