iShares Currency Hedged MSCI EAFE Small-Cap ETF AMEX:HSCZ Historical Prices

Below are the 2076 trading days of historical prices for HSCZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2076	AMEX	HSCZ	Tue, Mar 5, 2024	30.29	30.31	30.14	30.18
2075	AMEX	HSCZ	Mon, Mar 4, 2024	30.28	30.29	30.21	30.26
2074	AMEX	HSCZ	Fri, Mar 1, 2024	30.22	30.42	30.22	30.40
2073	AMEX	HSCZ	Thu, Feb 29, 2024	30.19	30.19	30.06	30.18
2072	AMEX	HSCZ	Wed, Feb 28, 2024	30.00	30.11	30.00	30.06
2071	AMEX	HSCZ	Tue, Feb 27, 2024	30.14	30.18	30.06	30.17
2070	AMEX	HSCZ	Mon, Feb 26, 2024	30.11	30.11	30.06	30.08
2069	AMEX	HSCZ	Fri, Feb 23, 2024	30.10	30.14	30.06	30.12
2068	AMEX	HSCZ	Thu, Feb 22, 2024	30.10	30.16	30.08	30.13
2067	AMEX	HSCZ	Wed, Feb 21, 2024	29.83	29.87	29.79	29.86
2066	AMEX	HSCZ	Tue, Feb 20, 2024	29.86	29.87	29.80	29.84
2065	AMEX	HSCZ	Fri, Feb 16, 2024	29.89	29.95	29.87	29.88
2064	AMEX	HSCZ	Thu, Feb 15, 2024	29.69	29.87	29.69	29.87
2063	AMEX	HSCZ	Wed, Feb 14, 2024	29.58	29.70	29.55	29.69
2062	AMEX	HSCZ	Tue, Feb 13, 2024	29.50	29.51	29.29	29.39
2061	AMEX	HSCZ	Mon, Feb 12, 2024	29.65	29.75	29.62	29.70
2060	AMEX	HSCZ	Fri, Feb 9, 2024	29.44	29.54	29.41	29.53
2059	AMEX	HSCZ	Thu, Feb 8, 2024	29.51	29.51	29.39	29.49
2058	AMEX	HSCZ	Wed, Feb 7, 2024	29.45	29.49	29.40	29.48
2057	AMEX	HSCZ	Tue, Feb 6, 2024	29.42	29.46	29.40	29.45
2056	AMEX	HSCZ	Mon, Feb 5, 2024	29.46	29.46	29.28	29.42
2055	AMEX	HSCZ	Fri, Feb 2, 2024	29.49	29.55	29.44	29.53
2054	AMEX	HSCZ	Thu, Feb 1, 2024	29.44	29.51	29.31	29.50
2053	AMEX	HSCZ	Wed, Jan 31, 2024	29.57	29.58	29.37	29.37
2052	AMEX	HSCZ	Tue, Jan 30, 2024	29.49	29.52	29.46	29.51
2051	AMEX	HSCZ	Mon, Jan 29, 2024	29.50	29.62	29.46	29.59
2050	AMEX	HSCZ	Fri, Jan 26, 2024	29.48	29.54	29.48	29.50
2049	AMEX	HSCZ	Thu, Jan 25, 2024	29.41	29.47	29.35	29.46
2048	AMEX	HSCZ	Wed, Jan 24, 2024	29.34	29.39	29.28	29.28
2047	AMEX	HSCZ	Tue, Jan 23, 2024	29.21	29.26	29.18	29.23
2046	AMEX	HSCZ	Mon, Jan 22, 2024	29.22	29.30	29.21	29.28
2045	AMEX	HSCZ	Fri, Jan 19, 2024	28.90	29.07	28.90	29.07
2044	AMEX	HSCZ	Thu, Jan 18, 2024	29.01	29.13	28.98	29.10
2043	AMEX	HSCZ	Wed, Jan 17, 2024	28.86	28.90	28.75	28.88
2042	AMEX	HSCZ	Tue, Jan 16, 2024	29.27	29.27	29.11	29.15
2041	AMEX	HSCZ	Fri, Jan 12, 2024	29.48	29.50	29.39	29.43
2040	AMEX	HSCZ	Thu, Jan 11, 2024	29.42	29.42	29.18	29.33
2039	AMEX	HSCZ	Wed, Jan 10, 2024	29.37	29.45	29.36	29.45
2038	AMEX	HSCZ	Tue, Jan 9, 2024	29.21	29.25	29.16	29.24
2037	AMEX	HSCZ	Mon, Jan 8, 2024	29.08	29.37	29.08	29.36
2036	AMEX	HSCZ	Fri, Jan 5, 2024	28.97	29.17	28.97	29.05
2035	AMEX	HSCZ	Thu, Jan 4, 2024	29.01	29.19	29.01	29.10
2034	AMEX	HSCZ	Wed, Jan 3, 2024	28.98	29.03	28.93	28.96
2033	AMEX	HSCZ	Tue, Jan 2, 2024	29.20	29.33	29.15	29.17
2032	AMEX	HSCZ	Fri, Dec 29, 2023	29.41	29.41	29.25	29.30
2031	AMEX	HSCZ	Thu, Dec 28, 2023	29.34	29.34	29.30	29.30
2030	AMEX	HSCZ	Wed, Dec 27, 2023	29.24	29.31	29.19	29.26
2029	AMEX	HSCZ	Tue, Dec 26, 2023	29.15	29.21	29.15	29.19
2028	AMEX	HSCZ	Fri, Dec 22, 2023	29.07	29.21	29.07	29.15
2027	AMEX	HSCZ	Thu, Dec 21, 2023	29.36	29.42	29.33	29.02
2026	AMEX	HSCZ	Wed, Dec 20, 2023	29.40	29.52	29.19	29.21
2025	AMEX	HSCZ	Tue, Dec 19, 2023	29.32	29.39	29.31	29.39
2024	AMEX	HSCZ	Mon, Dec 18, 2023	29.11	29.16	29.06	29.11
2023	AMEX	HSCZ	Fri, Dec 15, 2023	29.16	29.16	29.02	29.02
2022	AMEX	HSCZ	Thu, Dec 14, 2023	29.17	29.26	29.11	29.20
2021	AMEX	HSCZ	Wed, Dec 13, 2023	28.76	28.98	28.65	28.95
2020	AMEX	HSCZ	Tue, Dec 12, 2023	28.74	28.77	28.65	28.75
2019	AMEX	HSCZ	Mon, Dec 11, 2023	28.76	28.91	28.72	28.90
2018	AMEX	HSCZ	Fri, Dec 8, 2023	28.63	28.75	28.63	28.74
2017	AMEX	HSCZ	Thu, Dec 7, 2023	28.61	28.64	28.47	28.62
2016	AMEX	HSCZ	Wed, Dec 6, 2023	28.77	28.82	28.66	28.67
2015	AMEX	HSCZ	Tue, Dec 5, 2023	28.45	28.54	28.40	28.47
2014	AMEX	HSCZ	Mon, Dec 4, 2023	28.45	28.56	28.42	28.53
2013	AMEX	HSCZ	Fri, Dec 1, 2023	28.48	28.65	28.47	28.62
2012	AMEX	HSCZ	Thu, Nov 30, 2023	28.53	28.53	28.43	28.49
2011	AMEX	HSCZ	Wed, Nov 29, 2023	28.47	28.57	28.47	28.49
2010	AMEX	HSCZ	Tue, Nov 28, 2023	28.32	28.39	28.29	28.35
2009	AMEX	HSCZ	Mon, Nov 27, 2023	28.43	28.43	28.36	28.39
2008	AMEX	HSCZ	Fri, Nov 24, 2023	28.45	28.49	28.45	28.49
2007	AMEX	HSCZ	Wed, Nov 22, 2023	28.32	28.39	28.32	28.37
2006	AMEX	HSCZ	Tue, Nov 21, 2023	28.23	28.23	28.14	28.16
2005	AMEX	HSCZ	Mon, Nov 20, 2023	28.25	28.37	28.25	28.31
2004	AMEX	HSCZ	Fri, Nov 17, 2023	28.31	28.34	28.30	28.34
2003	AMEX	HSCZ	Thu, Nov 16, 2023	28.10	28.10	27.99	28.06
2002	AMEX	HSCZ	Wed, Nov 15, 2023	28.28	28.37	28.27	28.31
2001	AMEX	HSCZ	Tue, Nov 14, 2023	28.00	28.26	28.00	28.23
2000	AMEX	HSCZ	Mon, Nov 13, 2023	27.53	27.66	27.53	27.63
1999	AMEX	HSCZ	Fri, Nov 10, 2023	27.56	27.65	27.44	27.65
1998	AMEX	HSCZ	Thu, Nov 9, 2023	27.65	27.74	27.56	27.57
1997	AMEX	HSCZ	Wed, Nov 8, 2023	27.45	27.50	27.34	27.40
1996	AMEX	HSCZ	Tue, Nov 7, 2023	27.50	27.53	27.39	27.51
1995	AMEX	HSCZ	Mon, Nov 6, 2023	27.64	27.75	27.46	27.54
1994	AMEX	HSCZ	Fri, Nov 3, 2023	27.65	27.85	27.65	27.80
1993	AMEX	HSCZ	Thu, Nov 2, 2023	27.40	27.54	27.38	27.52
1992	AMEX	HSCZ	Wed, Nov 1, 2023	26.86	26.97	26.81	26.95
1991	AMEX	HSCZ	Tue, Oct 31, 2023	26.74	26.90	26.72	26.89
1990	AMEX	HSCZ	Mon, Oct 30, 2023	26.42	26.45	26.26	26.41
1989	AMEX	HSCZ	Fri, Oct 27, 2023	26.37	26.37	26.11	26.14
1988	AMEX	HSCZ	Thu, Oct 26, 2023	26.24	26.33	26.09	26.14
1987	AMEX	HSCZ	Wed, Oct 25, 2023	26.37	26.37	26.19	26.20
1986	AMEX	HSCZ	Tue, Oct 24, 2023	26.50	26.56	26.38	26.48
1985	AMEX	HSCZ	Mon, Oct 23, 2023	26.25	26.39	26.16	26.27
1984	AMEX	HSCZ	Fri, Oct 20, 2023	26.52	26.58	26.41	26.41
1983	AMEX	HSCZ	Thu, Oct 19, 2023	26.81	26.87	26.56	26.62
1982	AMEX	HSCZ	Wed, Oct 18, 2023	27.01	27.01	26.80	26.83
1981	AMEX	HSCZ	Tue, Oct 17, 2023	27.05	27.29	27.05	27.22
1980	AMEX	HSCZ	Mon, Oct 16, 2023	27.13	27.22	27.09	27.21
1979	AMEX	HSCZ	Fri, Oct 13, 2023	27.32	27.42	27.14	27.15
1978	AMEX	HSCZ	Thu, Oct 12, 2023	27.69	27.69	27.44	27.52
1977	AMEX	HSCZ	Wed, Oct 11, 2023	27.65	27.65	27.45	27.58
1976	AMEX	HSCZ	Tue, Oct 10, 2023	27.53	27.64	27.52	27.60
1975	AMEX	HSCZ	Mon, Oct 9, 2023	27.10	27.25	27.07	27.20
1974	AMEX	HSCZ	Fri, Oct 6, 2023	27.17	27.42	27.05	27.37
1973	AMEX	HSCZ	Thu, Oct 5, 2023	27.13	27.18	27.08	27.18
1972	AMEX	HSCZ	Wed, Oct 4, 2023	26.95	26.95	26.72	26.85
1971	AMEX	HSCZ	Tue, Oct 3, 2023	27.27	27.27	26.97	27.05
1970	AMEX	HSCZ	Mon, Oct 2, 2023	27.71	27.90	27.46	27.48
1969	AMEX	HSCZ	Fri, Sep 29, 2023	28.05	28.05	27.80	27.87
1968	AMEX	HSCZ	Thu, Sep 28, 2023	27.72	27.91	27.72	27.85
1967	AMEX	HSCZ	Wed, Sep 27, 2023	27.91	27.91	27.73	27.84
1966	AMEX	HSCZ	Tue, Sep 26, 2023	27.88	27.93	27.75	27.77
1965	AMEX	HSCZ	Mon, Sep 25, 2023	28.00	28.11	27.96	28.08
1964	AMEX	HSCZ	Fri, Sep 22, 2023	28.16	28.22	28.05	28.10
1963	AMEX	HSCZ	Thu, Sep 21, 2023	28.18	28.18	27.99	27.99
1962	AMEX	HSCZ	Wed, Sep 20, 2023	28.44	28.49	28.32	28.32
1961	AMEX	HSCZ	Tue, Sep 19, 2023	28.38	28.42	28.32	28.34
1960	AMEX	HSCZ	Mon, Sep 18, 2023	28.35	28.35	28.26	28.29
1959	AMEX	HSCZ	Fri, Sep 15, 2023	28.61	28.62	28.48	28.49
1958	AMEX	HSCZ	Thu, Sep 14, 2023	28.45	28.63	28.45	28.62
1957	AMEX	HSCZ	Wed, Sep 13, 2023	28.28	28.28	28.15	28.21
1956	AMEX	HSCZ	Tue, Sep 12, 2023	28.31	28.38	28.29	28.29
1955	AMEX	HSCZ	Mon, Sep 11, 2023	28.34	28.40	28.30	28.36
1954	AMEX	HSCZ	Fri, Sep 8, 2023	28.24	28.37	28.24	28.27
1953	AMEX	HSCZ	Thu, Sep 7, 2023	28.31	28.37	28.27	28.31
1952	AMEX	HSCZ	Wed, Sep 6, 2023	28.46	28.50	28.37	28.41
1951	AMEX	HSCZ	Tue, Sep 5, 2023	28.64	28.72	28.50	28.53
1950	AMEX	HSCZ	Fri, Sep 1, 2023	28.55	28.67	28.50	28.59
1949	AMEX	HSCZ	Thu, Aug 31, 2023	28.48	28.53	28.36	28.48
1948	AMEX	HSCZ	Wed, Aug 30, 2023	28.41	28.41	28.33	28.37
1947	AMEX	HSCZ	Tue, Aug 29, 2023	28.31	28.39	28.31	28.38
1946	AMEX	HSCZ	Mon, Aug 28, 2023	28.18	28.21	28.14	28.17
1945	AMEX	HSCZ	Fri, Aug 25, 2023	27.91	28.01	27.85	28.00
1944	AMEX	HSCZ	Thu, Aug 24, 2023	27.93	27.95	27.74	27.74
1943	AMEX	HSCZ	Wed, Aug 23, 2023	27.83	27.95	27.83	27.93
1942	AMEX	HSCZ	Tue, Aug 22, 2023	27.86	27.86	27.71	27.73
1941	AMEX	HSCZ	Mon, Aug 21, 2023	27.71	27.76	27.62	27.73
1940	AMEX	HSCZ	Fri, Aug 18, 2023	27.52	27.71	27.50	27.66
1939	AMEX	HSCZ	Thu, Aug 17, 2023	27.97	27.99	27.75	27.76
1938	AMEX	HSCZ	Wed, Aug 16, 2023	28.15	28.15	27.96	27.98
1937	AMEX	HSCZ	Tue, Aug 15, 2023	28.26	28.26	28.07	28.11
1936	AMEX	HSCZ	Mon, Aug 14, 2023	28.35	28.38	28.28	28.38
1935	AMEX	HSCZ	Fri, Aug 11, 2023	28.45	28.55	28.36	28.40
1934	AMEX	HSCZ	Thu, Aug 10, 2023	28.63	28.65	28.48	28.49
1933	AMEX	HSCZ	Wed, Aug 9, 2023	28.36	28.37	28.31	28.35
1932	AMEX	HSCZ	Tue, Aug 8, 2023	28.28	28.30	28.18	28.30
1931	AMEX	HSCZ	Mon, Aug 7, 2023	28.36	28.41	28.30	28.41
1930	AMEX	HSCZ	Fri, Aug 4, 2023	28.25	28.41	28.15	28.24
1929	AMEX	HSCZ	Thu, Aug 3, 2023	28.15	28.18	28.08	28.18
1928	AMEX	HSCZ	Wed, Aug 2, 2023	28.45	28.45	28.25	28.29
1927	AMEX	HSCZ	Tue, Aug 1, 2023	28.72	28.75	28.60	28.65
1926	AMEX	HSCZ	Mon, Jul 31, 2023	28.80	28.83	28.76	28.80
1925	AMEX	HSCZ	Fri, Jul 28, 2023	28.68	28.75	28.65	28.69
1924	AMEX	HSCZ	Thu, Jul 27, 2023	28.76	28.76	28.43	28.43
1923	AMEX	HSCZ	Wed, Jul 26, 2023	28.38	28.49	28.35	28.46
1922	AMEX	HSCZ	Tue, Jul 25, 2023	28.39	28.48	28.34	28.43
1921	AMEX	HSCZ	Mon, Jul 24, 2023	28.39	28.41	28.32	28.36
1920	AMEX	HSCZ	Fri, Jul 21, 2023	28.45	28.47	28.39	28.45
1919	AMEX	HSCZ	Thu, Jul 20, 2023	28.42	28.42	28.33	28.35
1918	AMEX	HSCZ	Wed, Jul 19, 2023	28.49	28.53	28.45	28.49
1917	AMEX	HSCZ	Tue, Jul 18, 2023	28.05	28.26	28.05	28.25
1916	AMEX	HSCZ	Mon, Jul 17, 2023	27.93	27.97	27.92	27.95
1915	AMEX	HSCZ	Fri, Jul 14, 2023	28.10	28.10	27.98	27.99
1914	AMEX	HSCZ	Thu, Jul 13, 2023	28.13	28.17	28.10	28.12
1913	AMEX	HSCZ	Wed, Jul 12, 2023	27.95	28.03	27.92	28.01
1912	AMEX	HSCZ	Tue, Jul 11, 2023	27.62	27.80	27.62	27.79
1911	AMEX	HSCZ	Mon, Jul 10, 2023	27.56	27.64	27.49	27.62
1910	AMEX	HSCZ	Fri, Jul 7, 2023	27.47	27.65	27.47	27.57
1909	AMEX	HSCZ	Thu, Jul 6, 2023	27.52	27.55	27.33	27.42
1908	AMEX	HSCZ	Wed, Jul 5, 2023	27.97	27.97	27.82	27.87
1907	AMEX	HSCZ	Mon, Jul 3, 2023	27.96	28.08	27.94	28.07
1906	AMEX	HSCZ	Fri, Jun 30, 2023	28.47	28.47	28.41	27.98
1905	AMEX	HSCZ	Thu, Jun 29, 2023	28.20	28.27	28.20	28.24
1904	AMEX	HSCZ	Wed, Jun 28, 2023	28.20	28.28	28.12	28.25
1903	AMEX	HSCZ	Tue, Jun 27, 2023	27.76	28.00	27.76	27.99
1902	AMEX	HSCZ	Mon, Jun 26, 2023	27.88	27.88	27.82	27.86
1901	AMEX	HSCZ	Fri, Jun 23, 2023	27.86	27.96	27.86	27.90
1900	AMEX	HSCZ	Thu, Jun 22, 2023	28.28	28.28	28.19	28.27
1899	AMEX	HSCZ	Wed, Jun 21, 2023	28.50	28.50	28.41	28.42
1898	AMEX	HSCZ	Tue, Jun 20, 2023	28.55	28.56	28.40	28.41
1897	AMEX	HSCZ	Fri, Jun 16, 2023	28.85	28.89	28.73	28.73
1896	AMEX	HSCZ	Thu, Jun 15, 2023	28.60	28.74	28.51	28.68
1895	AMEX	HSCZ	Wed, Jun 14, 2023	28.71	28.77	28.62	28.68
1894	AMEX	HSCZ	Tue, Jun 13, 2023	28.67	28.76	28.67	28.73
1893	AMEX	HSCZ	Mon, Jun 12, 2023	28.39	28.53	28.38	28.53
1892	AMEX	HSCZ	Fri, Jun 9, 2023	28.28	28.34	28.27	28.33
1891	AMEX	HSCZ	Thu, Jun 8, 2023	28.21	28.25	28.08	28.25
1890	AMEX	HSCZ	Wed, Jun 7, 2023	28.30	28.34	28.23	28.24
1889	AMEX	HSCZ	Tue, Jun 6, 2023	28.19	28.42	28.19	28.42
1888	AMEX	HSCZ	Mon, Jun 5, 2023	28.40	28.27	28.15	28.37
1887	AMEX	HSCZ	Fri, Jun 2, 2023	28.25	28.39	28.24	28.37
1886	AMEX	HSCZ	Thu, Jun 1, 2023	27.72	27.82	27.64	27.80
1885	AMEX	HSCZ	Wed, May 31, 2023	27.63	27.63	27.49	27.59
1884	AMEX	HSCZ	Tue, May 30, 2023	27.87	27.92	27.71	27.74
1883	AMEX	HSCZ	Fri, May 26, 2023	27.85	27.97	27.85	27.96
1882	AMEX	HSCZ	Thu, May 25, 2023	27.84	27.93	27.71	27.83
1881	AMEX	HSCZ	Wed, May 24, 2023	27.89	27.89	27.74	27.76
1880	AMEX	HSCZ	Tue, May 23, 2023	28.18	28.20	28.07	28.07
1879	AMEX	HSCZ	Mon, May 22, 2023	28.30	28.38	28.28	28.36
1878	AMEX	HSCZ	Fri, May 19, 2023	28.38	28.39	28.27	28.33
1877	AMEX	HSCZ	Thu, May 18, 2023	28.28	28.34	28.20	28.32
1876	AMEX	HSCZ	Wed, May 17, 2023	28.22	28.31	28.15	28.29
1875	AMEX	HSCZ	Tue, May 16, 2023	28.26	28.28	28.13	28.13
1874	AMEX	HSCZ	Mon, May 15, 2023	28.20	28.32	28.17	28.31
1873	AMEX	HSCZ	Fri, May 12, 2023	28.10	28.12	28.03	28.12
1872	AMEX	HSCZ	Thu, May 11, 2023	27.91	28.05	27.86	28.05
1871	AMEX	HSCZ	Wed, May 10, 2023	28.00	28.00	27.79	27.93
1870	AMEX	HSCZ	Tue, May 9, 2023	27.91	28.04	27.90	28.02
1869	AMEX	HSCZ	Mon, May 8, 2023	28.09	28.13	28.05	28.11
1868	AMEX	HSCZ	Fri, May 5, 2023	27.89	28.09	27.86	28.06
1867	AMEX	HSCZ	Thu, May 4, 2023	27.69	27.73	27.56	27.70
1866	AMEX	HSCZ	Wed, May 3, 2023	27.82	27.90	27.70	27.70
1865	AMEX	HSCZ	Tue, May 2, 2023	28.00	28.00	27.75	27.86
1864	AMEX	HSCZ	Mon, May 1, 2023	28.06	28.24	28.06	28.20
1863	AMEX	HSCZ	Fri, Apr 28, 2023	27.90	28.10	27.90	28.09
1862	AMEX	HSCZ	Thu, Apr 27, 2023	27.66	27.88	27.66	27.88
1861	AMEX	HSCZ	Wed, Apr 26, 2023	27.53	27.62	27.49	27.51
1860	AMEX	HSCZ	Tue, Apr 25, 2023	27.72	27.77	27.53	27.53
1859	AMEX	HSCZ	Mon, Apr 24, 2023	27.83	27.89	27.83	27.87
1858	AMEX	HSCZ	Fri, Apr 21, 2023	27.71	27.85	27.71	27.84
1857	AMEX	HSCZ	Thu, Apr 20, 2023	27.65	27.75	27.65	27.72
1856	AMEX	HSCZ	Wed, Apr 19, 2023	27.68	27.81	27.68	27.79
1855	AMEX	HSCZ	Tue, Apr 18, 2023	27.86	27.91	27.82	27.88
1854	AMEX	HSCZ	Mon, Apr 17, 2023	27.80	27.83	27.74	27.83
1853	AMEX	HSCZ	Fri, Apr 14, 2023	27.78	27.84	27.70	27.74
1852	AMEX	HSCZ	Thu, Apr 13, 2023	27.50	27.70	27.45	27.68
1851	AMEX	HSCZ	Wed, Apr 12, 2023	27.48	27.49	27.38	27.38
1850	AMEX	HSCZ	Tue, Apr 11, 2023	27.33	27.47	27.33	27.43
1849	AMEX	HSCZ	Mon, Apr 10, 2023	27.19	27.35	27.19	27.34
1848	AMEX	HSCZ	Thu, Apr 6, 2023	27.01	27.16	27.00	27.13
1847	AMEX	HSCZ	Wed, Apr 5, 2023	26.99	26.99	26.88	26.98
1846	AMEX	HSCZ	Tue, Apr 4, 2023	27.55	27.55	27.30	27.34
1845	AMEX	HSCZ	Mon, Apr 3, 2023	27.37	27.44	27.31	27.44
1844	AMEX	HSCZ	Fri, Mar 31, 2023	27.26	27.39	27.26	27.38
1843	AMEX	HSCZ	Thu, Mar 30, 2023	27.15	27.21	27.15	27.19
1842	AMEX	HSCZ	Wed, Mar 29, 2023	26.84	26.92	26.80	26.91
1841	AMEX	HSCZ	Tue, Mar 28, 2023	26.44	26.50	26.37	26.44
1840	AMEX	HSCZ	Mon, Mar 27, 2023	26.63	26.66	26.53	26.62
1839	AMEX	HSCZ	Fri, Mar 24, 2023	26.34	26.47	26.31	26.43
1838	AMEX	HSCZ	Thu, Mar 23, 2023	26.58	26.76	26.36	26.45
1837	AMEX	HSCZ	Wed, Mar 22, 2023	26.65	26.70	26.37	26.37
1836	AMEX	HSCZ	Tue, Mar 21, 2023	26.77	26.81	26.73	26.81
1835	AMEX	HSCZ	Mon, Mar 20, 2023	26.30	26.46	26.22	26.41
1834	AMEX	HSCZ	Fri, Mar 17, 2023	26.36	26.41	26.23	26.24
1833	AMEX	HSCZ	Thu, Mar 16, 2023	26.25	26.70	26.21	26.70
1832	AMEX	HSCZ	Wed, Mar 15, 2023	26.38	26.48	26.20	26.48
1831	AMEX	HSCZ	Tue, Mar 14, 2023	26.92	27.03	26.85	27.01
1830	AMEX	HSCZ	Mon, Mar 13, 2023	26.67	26.85	26.58	26.72
1829	AMEX	HSCZ	Fri, Mar 10, 2023	27.58	27.58	27.29	27.29
1828	AMEX	HSCZ	Thu, Mar 9, 2023	27.96	28.01	27.70	27.70
1827	AMEX	HSCZ	Wed, Mar 8, 2023	27.95	28.06	27.94	28.03
1826	AMEX	HSCZ	Tue, Mar 7, 2023	28.06	28.08	27.86	27.89
1825	AMEX	HSCZ	Mon, Mar 6, 2023	28.06	28.08	27.99	28.02
1824	AMEX	HSCZ	Fri, Mar 3, 2023	27.95	28.11	27.94	28.09
1823	AMEX	HSCZ	Thu, Mar 2, 2023	27.73	27.86	27.72	27.86
1822	AMEX	HSCZ	Wed, Mar 1, 2023	27.78	27.79	27.69	27.79
1821	AMEX	HSCZ	Tue, Feb 28, 2023	27.80	27.80	27.69	27.71
1820	AMEX	HSCZ	Mon, Feb 27, 2023	27.68	27.79	27.68	27.74
1819	AMEX	HSCZ	Fri, Feb 24, 2023	27.50	27.56	27.48	27.51
1818	AMEX	HSCZ	Thu, Feb 23, 2023	27.65	27.71	27.58	27.70
1817	AMEX	HSCZ	Wed, Feb 22, 2023	27.50	27.55	27.39	27.49
1816	AMEX	HSCZ	Tue, Feb 21, 2023	27.73	27.73	27.59	27.59
1815	AMEX	HSCZ	Fri, Feb 17, 2023	27.82	27.92	27.81	27.90
1814	AMEX	HSCZ	Thu, Feb 16, 2023	27.73	27.92	27.73	27.79
1813	AMEX	HSCZ	Wed, Feb 15, 2023	27.72	27.90	27.72	27.87
1812	AMEX	HSCZ	Tue, Feb 14, 2023	27.69	27.86	27.66	27.83
1811	AMEX	HSCZ	Mon, Feb 13, 2023	27.64	27.78	27.64	27.78
1810	AMEX	HSCZ	Fri, Feb 10, 2023	27.54	27.60	27.52	27.60
1809	AMEX	HSCZ	Thu, Feb 9, 2023	27.88	27.88	27.65	27.70
1808	AMEX	HSCZ	Wed, Feb 8, 2023	27.86	27.86	27.70	27.73
1807	AMEX	HSCZ	Tue, Feb 7, 2023	27.68	27.90	27.60	27.88
1806	AMEX	HSCZ	Mon, Feb 6, 2023	27.79	27.82	27.74	27.82
1805	AMEX	HSCZ	Fri, Feb 3, 2023	27.79	28.02	27.79	27.93
1804	AMEX	HSCZ	Thu, Feb 2, 2023	27.93	28.04	27.85	27.96
1803	AMEX	HSCZ	Wed, Feb 1, 2023	27.57	27.81	27.51	27.72
1802	AMEX	HSCZ	Tue, Jan 31, 2023	27.46	27.63	27.46	27.63
1801	AMEX	HSCZ	Mon, Jan 30, 2023	27.56	27.57	27.51	27.51
1800	AMEX	HSCZ	Fri, Jan 27, 2023	27.54	27.69	27.54	27.65
1799	AMEX	HSCZ	Thu, Jan 26, 2023	27.60	27.62	27.47	27.62
1798	AMEX	HSCZ	Wed, Jan 25, 2023	27.31	27.50	27.30	27.50
1797	AMEX	HSCZ	Tue, Jan 24, 2023	27.41	27.50	27.39	27.49
1796	AMEX	HSCZ	Mon, Jan 23, 2023	27.34	27.49	27.34	27.48
1795	AMEX	HSCZ	Fri, Jan 20, 2023	27.09	27.29	27.09	27.29
1794	AMEX	HSCZ	Thu, Jan 19, 2023	26.99	26.99	26.89	26.96
1793	AMEX	HSCZ	Wed, Jan 18, 2023	27.28	27.30	27.08	27.10
1792	AMEX	HSCZ	Tue, Jan 17, 2023	27.05	27.11	27.04	27.09
1791	AMEX	HSCZ	Fri, Jan 13, 2023	26.84	27.01	26.84	27.01
1790	AMEX	HSCZ	Thu, Jan 12, 2023	26.79	26.93	26.73	26.92
1789	AMEX	HSCZ	Wed, Jan 11, 2023	26.73	26.86	26.71	26.86
1788	AMEX	HSCZ	Tue, Jan 10, 2023	26.52	26.64	26.50	26.62
1787	AMEX	HSCZ	Mon, Jan 9, 2023	26.66	26.74	26.53	26.53
1786	AMEX	HSCZ	Fri, Jan 6, 2023	26.31	26.59	26.31	26.58
1785	AMEX	HSCZ	Thu, Jan 5, 2023	26.22	26.30	26.21	26.22
1784	AMEX	HSCZ	Wed, Jan 4, 2023	26.23	26.35	26.17	26.31
1783	AMEX	HSCZ	Tue, Jan 3, 2023	26.20	26.23	26.05	26.11
1782	AMEX	HSCZ	Fri, Dec 30, 2022	25.89	25.95	25.74	25.81
1781	AMEX	HSCZ	Thu, Dec 29, 2022	25.92	26.18	25.92	26.15
1780	AMEX	HSCZ	Wed, Dec 28, 2022	26.04	26.04	25.78	25.79
1779	AMEX	HSCZ	Tue, Dec 27, 2022	26.07	26.07	25.91	25.99
1778	AMEX	HSCZ	Fri, Dec 23, 2022	25.80	25.94	25.80	25.92
1777	AMEX	HSCZ	Thu, Dec 22, 2022	25.87	25.87	25.62	25.80
1776	AMEX	HSCZ	Wed, Dec 21, 2022	25.80	25.94	25.80	25.90
1775	AMEX	HSCZ	Tue, Dec 20, 2022	25.61	25.67	25.58	25.62
1774	AMEX	HSCZ	Mon, Dec 19, 2022	26.02	26.04	25.88	25.94
1773	AMEX	HSCZ	Fri, Dec 16, 2022	25.96	26.03	25.83	26.00
1772	AMEX	HSCZ	Thu, Dec 15, 2022	26.27	26.27	26.09	26.13
1771	AMEX	HSCZ	Wed, Dec 14, 2022	26.45	26.59	26.36	26.39
1770	AMEX	HSCZ	Tue, Dec 13, 2022	26.74	26.79	26.43	26.47
1769	AMEX	HSCZ	Mon, Dec 12, 2022	26.19	26.38	26.19	26.38
1768	AMEX	HSCZ	Fri, Dec 9, 2022	26.22	26.44	26.22	26.29
1767	AMEX	HSCZ	Thu, Dec 8, 2022	26.16	26.25	26.08	26.23
1766	AMEX	HSCZ	Wed, Dec 7, 2022	26.12	26.19	26.08	26.13
1765	AMEX	HSCZ	Tue, Dec 6, 2022	26.39	26.39	26.15	26.25
1764	AMEX	HSCZ	Mon, Dec 5, 2022	26.50	26.51	26.32	26.36
1763	AMEX	HSCZ	Fri, Dec 2, 2022	26.46	26.58	26.43	26.58
1762	AMEX	HSCZ	Thu, Dec 1, 2022	32.97	32.99	32.84	26.60
1761	AMEX	HSCZ	Wed, Nov 30, 2022	32.76	33.01	32.66	32.98
1760	AMEX	HSCZ	Tue, Nov 29, 2022	32.75	32.75	32.63	32.72
1759	AMEX	HSCZ	Mon, Nov 28, 2022	32.86	32.92	32.68	32.71
1758	AMEX	HSCZ	Fri, Nov 25, 2022	33.00	33.10	33.00	33.06
1757	AMEX	HSCZ	Wed, Nov 23, 2022	32.83	32.96	32.81	32.91
1756	AMEX	HSCZ	Tue, Nov 22, 2022	32.68	32.85	32.68	32.85
1755	AMEX	HSCZ	Mon, Nov 21, 2022	32.56	32.61	32.52	32.59
1754	AMEX	HSCZ	Fri, Nov 18, 2022	32.59	32.60	32.48	32.56
1753	AMEX	HSCZ	Thu, Nov 17, 2022	32.20	32.46	32.20	32.43
1752	AMEX	HSCZ	Wed, Nov 16, 2022	32.29	32.37	32.29	32.33
1751	AMEX	HSCZ	Tue, Nov 15, 2022	32.70	32.76	32.45	32.46
1750	AMEX	HSCZ	Mon, Nov 14, 2022	32.69	32.69	32.49	32.49
1749	AMEX	HSCZ	Fri, Nov 11, 2022	32.67	32.87	32.67	32.80
1748	AMEX	HSCZ	Thu, Nov 10, 2022	32.23	32.64	32.23	32.64
1747	AMEX	HSCZ	Wed, Nov 9, 2022	31.75	31.81	31.54	31.54
1746	AMEX	HSCZ	Tue, Nov 8, 2022	31.69	31.85	31.61	31.79
1745	AMEX	HSCZ	Mon, Nov 7, 2022	31.61	31.61	31.49	31.50
1744	AMEX	HSCZ	Fri, Nov 4, 2022	31.35	31.48	31.24	31.48
1743	AMEX	HSCZ	Thu, Nov 3, 2022	30.80	31.05	30.76	30.95
1742	AMEX	HSCZ	Wed, Nov 2, 2022	31.30	31.35	31.00	31.00
1741	AMEX	HSCZ	Tue, Nov 1, 2022	31.48	31.52	31.30	31.34
1740	AMEX	HSCZ	Mon, Oct 31, 2022	31.05	31.12	31.03	31.07
1739	AMEX	HSCZ	Fri, Oct 28, 2022	30.86	31.22	30.86	31.22
1738	AMEX	HSCZ	Thu, Oct 27, 2022	31.05	31.09	30.91	30.91
1737	AMEX	HSCZ	Wed, Oct 26, 2022	30.92	31.20	30.92	31.00
1736	AMEX	HSCZ	Tue, Oct 25, 2022	30.50	30.92	30.50	30.92
1735	AMEX	HSCZ	Mon, Oct 24, 2022	30.45	30.49	30.28	30.43
1734	AMEX	HSCZ	Fri, Oct 21, 2022	30.05	30.42	30.05	30.41
1733	AMEX	HSCZ	Thu, Oct 20, 2022	30.22	30.42	30.17	30.19
1732	AMEX	HSCZ	Wed, Oct 19, 2022	30.34	30.43	30.10	30.26
1731	AMEX	HSCZ	Tue, Oct 18, 2022	30.71	30.71	30.42	30.51
1730	AMEX	HSCZ	Mon, Oct 17, 2022	30.36	30.37	30.28	30.31
1729	AMEX	HSCZ	Fri, Oct 14, 2022	30.21	30.27	29.73	29.73
1728	AMEX	HSCZ	Thu, Oct 13, 2022	29.23	30.09	29.12	30.08
1727	AMEX	HSCZ	Wed, Oct 12, 2022	29.64	29.68	29.57	29.59
1726	AMEX	HSCZ	Tue, Oct 11, 2022	29.70	29.94	29.62	29.69
1725	AMEX	HSCZ	Mon, Oct 10, 2022	30.09	30.09	29.81	29.96
1724	AMEX	HSCZ	Fri, Oct 7, 2022	30.32	30.32	29.98	30.05
1723	AMEX	HSCZ	Thu, Oct 6, 2022	30.55	30.58	30.46	30.46
1722	AMEX	HSCZ	Wed, Oct 5, 2022	30.36	30.67	30.36	30.58
1721	AMEX	HSCZ	Tue, Oct 4, 2022	30.75	30.88	30.69	30.85
1720	AMEX	HSCZ	Mon, Oct 3, 2022	29.76	30.10	29.68	30.02
1719	AMEX	HSCZ	Fri, Sep 30, 2022	29.66	29.91	29.62	29.62
1718	AMEX	HSCZ	Thu, Sep 29, 2022	29.50	29.53	29.35	29.48
1717	AMEX	HSCZ	Wed, Sep 28, 2022	29.62	30.09	29.62	30.05
1716	AMEX	HSCZ	Tue, Sep 27, 2022	29.90	29.98	29.58	29.72
1715	AMEX	HSCZ	Mon, Sep 26, 2022	29.99	30.13	29.90	29.93
1714	AMEX	HSCZ	Fri, Sep 23, 2022	30.30	30.30	30.14	30.25
1713	AMEX	HSCZ	Thu, Sep 22, 2022	30.83	30.89	30.69	30.80
1712	AMEX	HSCZ	Wed, Sep 21, 2022	31.19	31.30	30.97	30.97
1711	AMEX	HSCZ	Tue, Sep 20, 2022	31.12	31.18	30.90	31.06
1710	AMEX	HSCZ	Mon, Sep 19, 2022	31.18	31.51	31.18	31.51
1709	AMEX	HSCZ	Fri, Sep 16, 2022	31.32	31.42	31.29	31.42
1708	AMEX	HSCZ	Thu, Sep 15, 2022	31.58	31.78	31.53	31.58
1707	AMEX	HSCZ	Wed, Sep 14, 2022	31.77	31.85	31.69	31.85
1706	AMEX	HSCZ	Tue, Sep 13, 2022	32.15	32.17	31.75	31.78
1705	AMEX	HSCZ	Mon, Sep 12, 2022	32.55	32.58	32.47	32.48
1704	AMEX	HSCZ	Fri, Sep 9, 2022	32.14	32.28	32.11	32.28
1703	AMEX	HSCZ	Thu, Sep 8, 2022	31.41	31.72	31.41	31.68
1702	AMEX	HSCZ	Wed, Sep 7, 2022	31.30	31.55	31.30	31.53
1701	AMEX	HSCZ	Tue, Sep 6, 2022	31.58	31.58	31.34	31.37
1700	AMEX	HSCZ	Fri, Sep 2, 2022	31.54	31.74	31.18	31.23
1699	AMEX	HSCZ	Thu, Sep 1, 2022	31.47	31.57	31.34	31.56
1698	AMEX	HSCZ	Wed, Aug 31, 2022	32.03	32.08	31.85	31.88
1697	AMEX	HSCZ	Tue, Aug 30, 2022	32.15	32.15	31.84	31.87
1696	AMEX	HSCZ	Mon, Aug 29, 2022	31.85	32.00	31.85	31.93
1695	AMEX	HSCZ	Fri, Aug 26, 2022	32.54	32.54	31.96	31.96
1694	AMEX	HSCZ	Thu, Aug 25, 2022	32.44	32.60	32.44	32.60
1693	AMEX	HSCZ	Wed, Aug 24, 2022	32.29	32.45	32.29	32.40
1692	AMEX	HSCZ	Tue, Aug 23, 2022	32.27	32.35	32.19	32.22
1691	AMEX	HSCZ	Mon, Aug 22, 2022	32.38	32.38	32.21	32.24
1690	AMEX	HSCZ	Fri, Aug 19, 2022	32.97	32.97	32.74	32.77
1689	AMEX	HSCZ	Thu, Aug 18, 2022	33.06	33.14	33.01	33.08
1688	AMEX	HSCZ	Wed, Aug 17, 2022	33.00	33.10	32.93	33.01
1687	AMEX	HSCZ	Tue, Aug 16, 2022	33.15	33.31	33.12	33.30
1686	AMEX	HSCZ	Mon, Aug 15, 2022	33.23	33.33	33.20	33.30
1685	AMEX	HSCZ	Fri, Aug 12, 2022	33.24	33.35	33.17	33.35
1684	AMEX	HSCZ	Thu, Aug 11, 2022	33.15	33.21	32.99	33.04
1683	AMEX	HSCZ	Wed, Aug 10, 2022	32.94	33.06	32.83	33.04
1682	AMEX	HSCZ	Tue, Aug 9, 2022	32.58	32.58	32.43	32.44
1681	AMEX	HSCZ	Mon, Aug 8, 2022	32.77	32.87	32.68	32.70
1680	AMEX	HSCZ	Fri, Aug 5, 2022	32.57	32.69	32.53	32.65
1679	AMEX	HSCZ	Thu, Aug 4, 2022	32.72	32.74	32.66	32.70
1678	AMEX	HSCZ	Wed, Aug 3, 2022	32.50	32.65	32.43	32.64
1677	AMEX	HSCZ	Tue, Aug 2, 2022	32.25	32.43	32.24	32.25
1676	AMEX	HSCZ	Mon, Aug 1, 2022	32.63	32.68	32.47	32.53
1675	AMEX	HSCZ	Fri, Jul 29, 2022	32.53	32.73	32.53	32.72
1674	AMEX	HSCZ	Thu, Jul 28, 2022	32.22	32.42	32.11	32.36
1673	AMEX	HSCZ	Wed, Jul 27, 2022	31.95	32.22	31.95	32.22
1672	AMEX	HSCZ	Tue, Jul 26, 2022	31.90	31.90	31.74	31.77
1671	AMEX	HSCZ	Mon, Jul 25, 2022	32.12	32.12	32.03	32.07
1670	AMEX	HSCZ	Fri, Jul 22, 2022	32.25	32.25	31.92	31.96
1669	AMEX	HSCZ	Thu, Jul 21, 2022	31.90	32.10	31.87	32.10
1668	AMEX	HSCZ	Wed, Jul 20, 2022	31.61	31.77	31.59	31.67
1667	AMEX	HSCZ	Tue, Jul 19, 2022	31.27	31.57	31.27	31.55
1666	AMEX	HSCZ	Mon, Jul 18, 2022	31.20	31.20	31.02	31.03
1665	AMEX	HSCZ	Fri, Jul 15, 2022	30.80	30.91	30.80	30.87
1664	AMEX	HSCZ	Thu, Jul 14, 2022	30.57	30.67	30.39	30.66
1663	AMEX	HSCZ	Wed, Jul 13, 2022	30.59	30.88	30.55	30.79
1662	AMEX	HSCZ	Tue, Jul 12, 2022	30.89	31.00	30.79	30.86
1661	AMEX	HSCZ	Mon, Jul 11, 2022	31.15	31.15	30.95	30.95
1660	AMEX	HSCZ	Fri, Jul 8, 2022	31.13	31.26	31.04	31.18
1659	AMEX	HSCZ	Thu, Jul 7, 2022	30.84	31.01	30.84	30.99
1658	AMEX	HSCZ	Wed, Jul 6, 2022	30.45	30.58	30.41	30.55
1657	AMEX	HSCZ	Tue, Jul 5, 2022	30.10	30.54	30.10	30.51
1656	AMEX	HSCZ	Fri, Jul 1, 2022	31.17	31.50	31.12	30.82
1655	AMEX	HSCZ	Thu, Jun 30, 2022	31.10	31.36	30.95	31.32
1654	AMEX	HSCZ	Wed, Jun 29, 2022	31.77	31.77	31.58	31.63
1653	AMEX	HSCZ	Tue, Jun 28, 2022	32.25	32.25	31.73	31.73
1652	AMEX	HSCZ	Mon, Jun 27, 2022	31.86	31.86	31.75	31.76
1651	AMEX	HSCZ	Fri, Jun 24, 2022	31.58	31.83	31.58	31.83
1650	AMEX	HSCZ	Thu, Jun 23, 2022	31.04	31.16	30.94	31.16
1649	AMEX	HSCZ	Wed, Jun 22, 2022	31.38	31.39	31.22	31.25
1648	AMEX	HSCZ	Tue, Jun 21, 2022	31.45	31.53	31.39	31.43
1647	AMEX	HSCZ	Fri, Jun 17, 2022	31.08	31.27	31.05	31.15
1646	AMEX	HSCZ	Thu, Jun 16, 2022	31.01	31.01	30.66	30.70
1645	AMEX	HSCZ	Wed, Jun 15, 2022	31.55	31.77	31.43	31.77
1644	AMEX	HSCZ	Tue, Jun 14, 2022	31.47	31.47	31.27	31.42
1643	AMEX	HSCZ	Mon, Jun 13, 2022	31.87	31.87	31.62	31.62
1642	AMEX	HSCZ	Fri, Jun 10, 2022	32.67	32.67	32.46	32.50
1641	AMEX	HSCZ	Thu, Jun 9, 2022	33.36	33.40	33.09	33.09
1640	AMEX	HSCZ	Wed, Jun 8, 2022	33.66	33.73	33.58	33.58
1639	AMEX	HSCZ	Tue, Jun 7, 2022	33.60	33.80	33.57	33.78
1638	AMEX	HSCZ	Mon, Jun 6, 2022	33.84	33.91	33.71	33.78
1637	AMEX	HSCZ	Fri, Jun 3, 2022	33.70	33.70	33.50	33.58
1636	AMEX	HSCZ	Thu, Jun 2, 2022	33.55	33.91	33.53	33.91
1635	AMEX	HSCZ	Wed, Jun 1, 2022	33.78	33.78	33.43	33.50
1634	AMEX	HSCZ	Tue, May 31, 2022	33.68	33.70	33.61	33.63
1633	AMEX	HSCZ	Fri, May 27, 2022	33.41	33.60	33.41	33.58
1632	AMEX	HSCZ	Thu, May 26, 2022	33.04	33.38	33.04	33.31
1631	AMEX	HSCZ	Wed, May 25, 2022	32.72	33.07	32.72	32.94
1630	AMEX	HSCZ	Tue, May 24, 2022	32.95	32.99	32.72	32.91
1629	AMEX	HSCZ	Mon, May 23, 2022	33.14	33.32	33.14	33.26
1628	AMEX	HSCZ	Fri, May 20, 2022	33.13	33.13	32.75	32.98
1627	AMEX	HSCZ	Thu, May 19, 2022	32.43	32.85	32.43	32.74
1626	AMEX	HSCZ	Wed, May 18, 2022	32.95	32.98	32.60	32.62
1625	AMEX	HSCZ	Tue, May 17, 2022	33.16	33.25	32.96	33.24
1624	AMEX	HSCZ	Mon, May 16, 2022	32.77	32.96	32.74	32.81
1623	AMEX	HSCZ	Fri, May 13, 2022	32.71	32.90	32.71	32.87
1622	AMEX	HSCZ	Thu, May 12, 2022	31.88	32.19	31.87	32.07
1621	AMEX	HSCZ	Wed, May 11, 2022	32.19	32.55	32.07	32.07
1620	AMEX	HSCZ	Tue, May 10, 2022	32.39	32.39	31.96	32.12
1619	AMEX	HSCZ	Mon, May 9, 2022	32.37	32.38	31.90	32.01
1618	AMEX	HSCZ	Fri, May 6, 2022	33.02	33.02	32.75	32.92
1617	AMEX	HSCZ	Thu, May 5, 2022	33.69	33.69	33.05	33.19
1616	AMEX	HSCZ	Wed, May 4, 2022	33.63	33.99	33.43	33.99
1615	AMEX	HSCZ	Tue, May 3, 2022	33.65	33.82	33.65	33.77
1614	AMEX	HSCZ	Mon, May 2, 2022	33.62	33.76	33.40	33.64
1613	AMEX	HSCZ	Fri, Apr 29, 2022	34.16	34.23	33.73	33.73
1612	AMEX	HSCZ	Thu, Apr 28, 2022	34.00	34.27	33.94	34.19
1611	AMEX	HSCZ	Wed, Apr 27, 2022	33.66	33.66	33.48	33.53
1610	AMEX	HSCZ	Tue, Apr 26, 2022	33.75	33.75	33.33	33.33
1609	AMEX	HSCZ	Mon, Apr 25, 2022	33.82	33.97	33.74	33.97
1608	AMEX	HSCZ	Fri, Apr 22, 2022	34.40	34.40	34.06	34.06
1607	AMEX	HSCZ	Thu, Apr 21, 2022	34.82	34.83	34.38	34.38
1606	AMEX	HSCZ	Wed, Apr 20, 2022	34.58	34.58	34.45	34.46
1605	AMEX	HSCZ	Tue, Apr 19, 2022	34.20	34.48	34.20	34.48
1604	AMEX	HSCZ	Mon, Apr 18, 2022	34.14	34.37	34.14	34.24
1603	AMEX	HSCZ	Thu, Apr 14, 2022	34.37	34.42	34.23	34.25
1602	AMEX	HSCZ	Wed, Apr 13, 2022	34.01	34.24	34.01	34.20
1601	AMEX	HSCZ	Tue, Apr 12, 2022	34.02	34.10	33.79	33.86
1600	AMEX	HSCZ	Mon, Apr 11, 2022	34.26	34.26	33.99	34.01
1599	AMEX	HSCZ	Fri, Apr 8, 2022	34.26	34.38	34.23	34.27
1598	AMEX	HSCZ	Thu, Apr 7, 2022	34.26	34.41	34.03	34.30
1597	AMEX	HSCZ	Wed, Apr 6, 2022	34.29	34.39	34.13	34.25
1596	AMEX	HSCZ	Tue, Apr 5, 2022	34.96	34.98	34.80	34.84
1595	AMEX	HSCZ	Mon, Apr 4, 2022	34.94	35.08	34.91	35.08
1594	AMEX	HSCZ	Fri, Apr 1, 2022	34.69	34.76	34.57	34.73
1593	AMEX	HSCZ	Thu, Mar 31, 2022	34.64	34.64	34.38	34.40
1592	AMEX	HSCZ	Wed, Mar 30, 2022	34.85	34.87	34.69	34.74
1591	AMEX	HSCZ	Tue, Mar 29, 2022	35.06	35.18	34.96	35.14
1590	AMEX	HSCZ	Mon, Mar 28, 2022	34.54	34.68	34.40	34.68
1589	AMEX	HSCZ	Fri, Mar 25, 2022	34.54	34.62	34.39	34.62
1588	AMEX	HSCZ	Thu, Mar 24, 2022	34.41	34.53	34.31	34.53
1587	AMEX	HSCZ	Wed, Mar 23, 2022	34.42	34.47	34.28	34.29
1586	AMEX	HSCZ	Tue, Mar 22, 2022	34.58	34.73	34.56	34.71
1585	AMEX	HSCZ	Mon, Mar 21, 2022	34.49	34.53	34.37	34.46
1584	AMEX	HSCZ	Fri, Mar 18, 2022	34.14	34.59	34.10	34.58
1583	AMEX	HSCZ	Thu, Mar 17, 2022	33.91	34.26	33.89	34.18
1582	AMEX	HSCZ	Wed, Mar 16, 2022	33.67	34.01	33.57	34.01
1581	AMEX	HSCZ	Tue, Mar 15, 2022	33.13	33.21	32.98	33.19
1580	AMEX	HSCZ	Mon, Mar 14, 2022	33.24	33.34	33.10	33.14
1579	AMEX	HSCZ	Fri, Mar 11, 2022	33.18	33.26	32.76	32.81
1578	AMEX	HSCZ	Thu, Mar 10, 2022	32.54	32.79	32.54	32.69
1577	AMEX	HSCZ	Wed, Mar 9, 2022	32.51	33.00	32.51	32.80
1576	AMEX	HSCZ	Tue, Mar 8, 2022	31.84	32.21	31.56	31.89
1575	AMEX	HSCZ	Mon, Mar 7, 2022	32.24	32.24	31.48	31.59
1574	AMEX	HSCZ	Fri, Mar 4, 2022	32.53	32.57	32.14	32.36
1573	AMEX	HSCZ	Thu, Mar 3, 2022	33.68	33.68	33.12	33.18
1572	AMEX	HSCZ	Wed, Mar 2, 2022	33.64	33.81	33.61	33.77
1571	AMEX	HSCZ	Tue, Mar 1, 2022	33.68	33.68	33.25	33.32
1570	AMEX	HSCZ	Mon, Feb 28, 2022	33.91	34.21	33.83	33.93
1569	AMEX	HSCZ	Fri, Feb 25, 2022	33.82	34.24	33.77	34.21
1568	AMEX	HSCZ	Thu, Feb 24, 2022	32.73	33.62	32.44	33.62
1567	AMEX	HSCZ	Wed, Feb 23, 2022	34.09	34.09	33.56	33.61
1566	AMEX	HSCZ	Tue, Feb 22, 2022	33.99	34.12	33.75	33.93
1565	AMEX	HSCZ	Fri, Feb 18, 2022	34.58	34.62	34.32	34.36
1564	AMEX	HSCZ	Thu, Feb 17, 2022	34.94	34.94	34.62	34.62
1563	AMEX	HSCZ	Wed, Feb 16, 2022	35.01	35.27	34.97	35.21
1562	AMEX	HSCZ	Tue, Feb 15, 2022	34.93	35.21	34.93	35.19
1561	AMEX	HSCZ	Mon, Feb 14, 2022	34.52	34.60	34.30	34.51
1560	AMEX	HSCZ	Fri, Feb 11, 2022	35.16	35.17	34.68	34.72
1559	AMEX	HSCZ	Thu, Feb 10, 2022	35.12	35.49	35.12	35.17
1558	AMEX	HSCZ	Wed, Feb 9, 2022	35.39	35.47	35.35	35.47
1557	AMEX	HSCZ	Tue, Feb 8, 2022	34.68	34.88	34.68	34.88
1556	AMEX	HSCZ	Mon, Feb 7, 2022	34.74	34.85	34.72	34.72
1555	AMEX	HSCZ	Fri, Feb 4, 2022	34.67	34.92	34.61	34.80
1554	AMEX	HSCZ	Thu, Feb 3, 2022	34.93	34.93	34.69	34.70
1553	AMEX	HSCZ	Wed, Feb 2, 2022	35.43	35.45	35.31	35.39
1552	AMEX	HSCZ	Tue, Feb 1, 2022	35.04	35.10	34.89	35.10
1551	AMEX	HSCZ	Mon, Jan 31, 2022	34.54	34.96	34.51	34.96
1550	AMEX	HSCZ	Fri, Jan 28, 2022	34.18	34.42	34.04	34.42
1549	AMEX	HSCZ	Thu, Jan 27, 2022	34.43	34.51	34.17	34.23
1548	AMEX	HSCZ	Wed, Jan 26, 2022	34.60	34.70	34.17	34.32
1547	AMEX	HSCZ	Tue, Jan 25, 2022	34.14	34.39	33.92	34.23
1546	AMEX	HSCZ	Mon, Jan 24, 2022	34.22	34.51	33.72	34.51
1545	AMEX	HSCZ	Fri, Jan 21, 2022	35.18	35.22	34.90	34.90
1544	AMEX	HSCZ	Thu, Jan 20, 2022	35.65	35.78	35.38	35.38
1543	AMEX	HSCZ	Wed, Jan 19, 2022	35.79	35.81	35.57	35.59
1542	AMEX	HSCZ	Tue, Jan 18, 2022	35.82	35.88	35.71	35.73
1541	AMEX	HSCZ	Fri, Jan 14, 2022	36.10	36.19	36.00	36.19
1540	AMEX	HSCZ	Thu, Jan 13, 2022	36.55	36.58	36.20	36.22
1539	AMEX	HSCZ	Wed, Jan 12, 2022	36.56	36.62	36.49	36.55
1538	AMEX	HSCZ	Tue, Jan 11, 2022	36.17	36.38	36.16	36.38
1537	AMEX	HSCZ	Mon, Jan 10, 2022	36.16	36.16	35.81	36.06
1536	AMEX	HSCZ	Fri, Jan 7, 2022	36.53	36.53	36.40	36.49
1535	AMEX	HSCZ	Thu, Jan 6, 2022	36.68	36.83	36.65	36.65
1534	AMEX	HSCZ	Wed, Jan 5, 2022	37.28	37.31	36.86	36.88
1533	AMEX	HSCZ	Tue, Jan 4, 2022	37.45	37.46	37.23	37.30
1532	AMEX	HSCZ	Mon, Jan 3, 2022	37.10	37.18	37.04	37.11
1531	AMEX	HSCZ	Fri, Dec 31, 2021	36.91	36.95	36.82	36.82
1530	AMEX	HSCZ	Thu, Dec 30, 2021	36.94	36.98	36.86	36.87
1529	AMEX	HSCZ	Wed, Dec 29, 2021	36.92	36.93	36.81	36.90
1528	AMEX	HSCZ	Tue, Dec 28, 2021	36.88	36.96	36.82	36.83
1527	AMEX	HSCZ	Mon, Dec 27, 2021	36.52	36.77	36.51	36.77
1526	AMEX	HSCZ	Thu, Dec 23, 2021	36.34	36.44	36.32	36.40
1525	AMEX	HSCZ	Wed, Dec 22, 2021	36.57	36.94	36.57	36.22
1524	AMEX	HSCZ	Tue, Dec 21, 2021	36.49	36.62	36.47	36.61
1523	AMEX	HSCZ	Mon, Dec 20, 2021	36.12	36.29	36.00	36.28
1522	AMEX	HSCZ	Fri, Dec 17, 2021	36.48	36.66	36.36	36.47
1521	AMEX	HSCZ	Thu, Dec 16, 2021	36.80	36.81	36.49	36.57
1520	AMEX	HSCZ	Wed, Dec 15, 2021	36.53	36.75	36.35	36.74
1519	AMEX	HSCZ	Tue, Dec 14, 2021	36.45	36.46	36.29	36.40
1518	AMEX	HSCZ	Mon, Dec 13, 2021	36.81	36.81	36.56	36.56
1517	AMEX	HSCZ	Fri, Dec 10, 2021	37.06	37.06	36.87	36.95
1516	AMEX	HSCZ	Thu, Dec 9, 2021	37.08	37.08	36.97	37.01
1515	AMEX	HSCZ	Wed, Dec 8, 2021	37.32	37.32	37.11	37.16
1514	AMEX	HSCZ	Tue, Dec 7, 2021	37.15	37.36	37.15	37.26
1513	AMEX	HSCZ	Mon, Dec 6, 2021	36.26	36.49	36.26	36.45
1512	AMEX	HSCZ	Fri, Dec 3, 2021	36.62	36.62	36.11	36.29
1511	AMEX	HSCZ	Thu, Dec 2, 2021	36.11	36.42	36.11	36.36
1510	AMEX	HSCZ	Wed, Dec 1, 2021	36.64	36.64	36.03	36.03
1509	AMEX	HSCZ	Tue, Nov 30, 2021	36.37	36.37	36.00	36.20
1508	AMEX	HSCZ	Mon, Nov 29, 2021	36.77	36.77	36.51	36.58
1507	AMEX	HSCZ	Fri, Nov 26, 2021	36.70	36.70	36.31	36.33
1506	AMEX	HSCZ	Wed, Nov 24, 2021	37.20	37.42	37.20	37.41
1505	AMEX	HSCZ	Tue, Nov 23, 2021	37.71	37.73	37.45	37.59
1504	AMEX	HSCZ	Mon, Nov 22, 2021	37.97	37.97	37.75	37.76
1503	AMEX	HSCZ	Fri, Nov 19, 2021	37.88	37.92	37.82	37.84
1502	AMEX	HSCZ	Thu, Nov 18, 2021	38.02	38.02	37.87	37.99
1501	AMEX	HSCZ	Wed, Nov 17, 2021	38.14	38.14	37.97	38.01
1500	AMEX	HSCZ	Tue, Nov 16, 2021	38.23	38.25	38.19	38.21
1499	AMEX	HSCZ	Mon, Nov 15, 2021	38.27	38.29	38.21	38.23
1498	AMEX	HSCZ	Fri, Nov 12, 2021	38.19	38.24	38.16	38.22
1497	AMEX	HSCZ	Thu, Nov 11, 2021	38.03	38.10	38.03	38.06
1496	AMEX	HSCZ	Wed, Nov 10, 2021	38.00	38.08	37.82	37.87
1495	AMEX	HSCZ	Tue, Nov 9, 2021	38.28	38.28	38.08	38.13
1494	AMEX	HSCZ	Mon, Nov 8, 2021	38.26	38.27	38.21	38.24
1493	AMEX	HSCZ	Fri, Nov 5, 2021	38.26	38.28	38.19	38.27
1492	AMEX	HSCZ	Thu, Nov 4, 2021	38.28	38.29	38.20	38.29
1491	AMEX	HSCZ	Wed, Nov 3, 2021	37.83	38.04	37.83	38.04
1490	AMEX	HSCZ	Tue, Nov 2, 2021	37.81	37.85	37.79	37.82
1489	AMEX	HSCZ	Mon, Nov 1, 2021	37.90	37.90	37.81	37.90
1488	AMEX	HSCZ	Fri, Oct 29, 2021	37.53	37.68	37.50	37.67
1487	AMEX	HSCZ	Thu, Oct 28, 2021	37.54	37.68	37.54	37.68
1486	AMEX	HSCZ	Wed, Oct 27, 2021	37.62	37.62	37.45	37.45
1485	AMEX	HSCZ	Tue, Oct 26, 2021	37.80	37.80	37.64	37.68
1484	AMEX	HSCZ	Mon, Oct 25, 2021	37.56	37.63	37.53	37.57
1483	AMEX	HSCZ	Fri, Oct 22, 2021	37.58	37.61	37.53	37.61
1482	AMEX	HSCZ	Thu, Oct 21, 2021	37.50	37.55	37.46	37.55
1481	AMEX	HSCZ	Wed, Oct 20, 2021	37.68	37.69	37.63	37.65
1480	AMEX	HSCZ	Tue, Oct 19, 2021	37.61	37.70	37.61	37.66
1479	AMEX	HSCZ	Mon, Oct 18, 2021	37.46	37.53	37.46	37.53
1478	AMEX	HSCZ	Fri, Oct 15, 2021	37.57	37.62	37.54	37.57
1477	AMEX	HSCZ	Thu, Oct 14, 2021	37.28	37.28	37.15	37.28
1476	AMEX	HSCZ	Wed, Oct 13, 2021	36.81	36.97	36.77	36.90
1475	AMEX	HSCZ	Tue, Oct 12, 2021	36.58	36.68	36.58	36.64
1474	AMEX	HSCZ	Mon, Oct 11, 2021	36.57	36.69	36.50	36.50
1473	AMEX	HSCZ	Fri, Oct 8, 2021	36.59	36.59	36.45	36.48
1472	AMEX	HSCZ	Thu, Oct 7, 2021	36.46	36.66	36.46	36.55
1471	AMEX	HSCZ	Wed, Oct 6, 2021	36.11	36.33	36.00	36.32
1470	AMEX	HSCZ	Tue, Oct 5, 2021	36.45	36.63	36.45	36.57
1469	AMEX	HSCZ	Mon, Oct 4, 2021	36.73	36.73	36.22	36.34
1468	AMEX	HSCZ	Fri, Oct 1, 2021	36.84	36.98	36.66	36.92
1467	AMEX	HSCZ	Thu, Sep 30, 2021	37.10	37.10	36.85	36.85
1466	AMEX	HSCZ	Wed, Sep 29, 2021	37.24	37.24	37.07	37.07
1465	AMEX	HSCZ	Tue, Sep 28, 2021	37.28	37.28	37.01	37.05
1464	AMEX	HSCZ	Mon, Sep 27, 2021	37.85	37.88	37.76	37.85
1463	AMEX	HSCZ	Fri, Sep 24, 2021	37.93	38.03	37.93	37.93
1462	AMEX	HSCZ	Thu, Sep 23, 2021	38.06	38.21	38.06	38.19
1461	AMEX	HSCZ	Wed, Sep 22, 2021	37.71	37.89	37.71	37.82
1460	AMEX	HSCZ	Tue, Sep 21, 2021	37.69	37.69	37.58	37.58
1459	AMEX	HSCZ	Mon, Sep 20, 2021	37.35	37.39	37.11	37.36
1458	AMEX	HSCZ	Fri, Sep 17, 2021	38.26	38.26	38.04	38.11
1457	AMEX	HSCZ	Thu, Sep 16, 2021	38.14	38.30	38.10	38.29
1456	AMEX	HSCZ	Wed, Sep 15, 2021	38.06	38.17	37.96	38.17
1455	AMEX	HSCZ	Tue, Sep 14, 2021	38.43	38.43	38.20	38.20
1454	AMEX	HSCZ	Mon, Sep 13, 2021	38.40	38.40	38.27	38.36
1453	AMEX	HSCZ	Fri, Sep 10, 2021	38.38	38.38	38.11	38.11
1452	AMEX	HSCZ	Thu, Sep 9, 2021	38.09	38.22	38.05	38.10
1451	AMEX	HSCZ	Wed, Sep 8, 2021	38.31	38.31	38.08	38.09
1450	AMEX	HSCZ	Tue, Sep 7, 2021	38.45	38.45	38.38	38.38
1449	AMEX	HSCZ	Fri, Sep 3, 2021	38.29	38.37	38.20	38.34
1448	AMEX	HSCZ	Thu, Sep 2, 2021	38.27	38.28	38.15	38.20
1447	AMEX	HSCZ	Wed, Sep 1, 2021	37.98	38.10	37.98	37.99
1446	AMEX	HSCZ	Tue, Aug 31, 2021	37.90	37.90	37.76	37.84
1445	AMEX	HSCZ	Mon, Aug 30, 2021	37.80	37.86	37.80	37.81
1444	AMEX	HSCZ	Fri, Aug 27, 2021	37.49	37.70	37.49	37.68
1443	AMEX	HSCZ	Thu, Aug 26, 2021	37.51	37.51	37.39	37.40
1442	AMEX	HSCZ	Wed, Aug 25, 2021	37.48	37.48	37.44	37.44
1441	AMEX	HSCZ	Tue, Aug 24, 2021	37.26	37.39	37.26	37.33
1440	AMEX	HSCZ	Mon, Aug 23, 2021	37.13	37.21	37.10	37.16
1439	AMEX	HSCZ	Fri, Aug 20, 2021	36.80	36.95	36.80	36.95
1438	AMEX	HSCZ	Thu, Aug 19, 2021	36.85	36.95	36.83	36.89
1437	AMEX	HSCZ	Wed, Aug 18, 2021	37.21	37.26	37.08	37.08
1436	AMEX	HSCZ	Tue, Aug 17, 2021	36.97	37.00	36.85	36.95
1435	AMEX	HSCZ	Mon, Aug 16, 2021	37.01	37.24	37.01	37.22
1434	AMEX	HSCZ	Fri, Aug 13, 2021	37.40	37.40	37.34	37.35
1433	AMEX	HSCZ	Thu, Aug 12, 2021	37.41	37.42	37.31	37.40
1432	AMEX	HSCZ	Wed, Aug 11, 2021	37.28	37.38	37.28	37.38
1431	AMEX	HSCZ	Tue, Aug 10, 2021	37.14	37.19	37.13	37.18
1430	AMEX	HSCZ	Mon, Aug 9, 2021	37.00	37.03	36.94	37.02
1429	AMEX	HSCZ	Fri, Aug 6, 2021	37.02	37.05	37.00	37.04
1428	AMEX	HSCZ	Thu, Aug 5, 2021	36.99	37.05	36.99	37.01
1427	AMEX	HSCZ	Wed, Aug 4, 2021	36.86	36.98	36.86	36.89
1426	AMEX	HSCZ	Tue, Aug 3, 2021	37.00	37.00	36.81	36.98
1425	AMEX	HSCZ	Mon, Aug 2, 2021	36.93	36.94	36.82	36.82
1424	AMEX	HSCZ	Fri, Jul 30, 2021	36.69	36.69	36.63	36.63
1423	AMEX	HSCZ	Thu, Jul 29, 2021	36.82	36.82	36.70	36.71
1422	AMEX	HSCZ	Wed, Jul 28, 2021	36.63	36.67	36.61	36.63
1421	AMEX	HSCZ	Tue, Jul 27, 2021	36.45	36.53	36.40	36.53
1420	AMEX	HSCZ	Mon, Jul 26, 2021	36.61	36.68	36.57	36.68
1419	AMEX	HSCZ	Fri, Jul 23, 2021	36.56	36.69	36.56	36.63
1418	AMEX	HSCZ	Thu, Jul 22, 2021	36.42	36.42	36.30	36.36
1417	AMEX	HSCZ	Wed, Jul 21, 2021	36.02	36.22	36.02	36.20
1416	AMEX	HSCZ	Tue, Jul 20, 2021	35.38	35.73	35.38	35.69
1415	AMEX	HSCZ	Mon, Jul 19, 2021	35.40	35.40	35.16	35.27
1414	AMEX	HSCZ	Fri, Jul 16, 2021	36.25	36.25	35.96	35.96
1413	AMEX	HSCZ	Thu, Jul 15, 2021	36.18	36.22	36.09	36.15
1412	AMEX	HSCZ	Wed, Jul 14, 2021	36.59	36.59	36.47	36.47
1411	AMEX	HSCZ	Tue, Jul 13, 2021	36.55	36.60	36.52	36.56
1410	AMEX	HSCZ	Mon, Jul 12, 2021	36.49	36.58	36.49	36.56
1409	AMEX	HSCZ	Fri, Jul 9, 2021	36.25	36.42	36.14	36.41
1408	AMEX	HSCZ	Thu, Jul 8, 2021	35.82	35.94	35.66	35.83
1407	AMEX	HSCZ	Wed, Jul 7, 2021	36.47	36.51	36.43	36.45
1406	AMEX	HSCZ	Tue, Jul 6, 2021	36.51	36.51	36.29	36.32
1405	AMEX	HSCZ	Fri, Jul 2, 2021	36.40	36.40	36.37	36.38
1404	AMEX	HSCZ	Thu, Jul 1, 2021	36.48	36.58	36.48	36.24
1403	AMEX	HSCZ	Wed, Jun 30, 2021	36.36	36.41	36.32	36.41
1402	AMEX	HSCZ	Tue, Jun 29, 2021	36.55	36.58	36.46	36.50
1401	AMEX	HSCZ	Mon, Jun 28, 2021	36.59	36.59	36.40	36.43
1400	AMEX	HSCZ	Fri, Jun 25, 2021	36.55	36.60	36.55	36.60
1399	AMEX	HSCZ	Thu, Jun 24, 2021	36.37	36.45	36.37	36.41
1398	AMEX	HSCZ	Wed, Jun 23, 2021	36.28	36.28	36.15	36.17
1397	AMEX	HSCZ	Tue, Jun 22, 2021	36.27	36.38	36.24	36.35
1396	AMEX	HSCZ	Mon, Jun 21, 2021	36.05	36.36	36.05	36.29
1395	AMEX	HSCZ	Fri, Jun 18, 2021	36.09	36.13	36.00	36.00
1394	AMEX	HSCZ	Thu, Jun 17, 2021	36.48	36.52	36.42	36.48
1393	AMEX	HSCZ	Wed, Jun 16, 2021	36.66	36.72	36.55	36.67
1392	AMEX	HSCZ	Tue, Jun 15, 2021	36.82	36.82	36.60	36.66
1391	AMEX	HSCZ	Mon, Jun 14, 2021	36.85	36.90	36.80	36.90
1390	AMEX	HSCZ	Fri, Jun 11, 2021	36.75	36.82	36.72	36.82
1389	AMEX	HSCZ	Thu, Jun 10, 2021	36.57	36.63	36.56	36.57
1388	AMEX	HSCZ	Wed, Jun 9, 2021	36.61	36.65	36.55	36.56
1387	AMEX	HSCZ	Tue, Jun 8, 2021	36.74	36.77	36.67	36.71
1386	AMEX	HSCZ	Mon, Jun 7, 2021	36.66	36.68	36.58	36.62
1385	AMEX	HSCZ	Fri, Jun 4, 2021	36.54	36.67	36.54	36.63
1384	AMEX	HSCZ	Thu, Jun 3, 2021	36.46	36.50	36.42	36.42
1383	AMEX	HSCZ	Wed, Jun 2, 2021	36.50	36.50	36.45	36.49
1382	AMEX	HSCZ	Tue, Jun 1, 2021	36.52	36.52	36.37	36.38
1381	AMEX	HSCZ	Fri, May 28, 2021	36.36	36.36	36.28	36.29
1380	AMEX	HSCZ	Thu, May 27, 2021	36.13	36.14	36.08	36.14
1379	AMEX	HSCZ	Wed, May 26, 2021	35.92	36.08	35.92	36.03
1378	AMEX	HSCZ	Tue, May 25, 2021	36.01	36.01	35.86	35.87
1377	AMEX	HSCZ	Mon, May 24, 2021	35.90	36.01	35.89	35.93
1376	AMEX	HSCZ	Fri, May 21, 2021	35.81	35.86	35.70	35.79
1375	AMEX	HSCZ	Thu, May 20, 2021	35.59	35.77	35.59	35.71
1374	AMEX	HSCZ	Wed, May 19, 2021	35.07	35.39	35.03	35.36
1373	AMEX	HSCZ	Tue, May 18, 2021	35.56	35.57	35.40	35.40
1372	AMEX	HSCZ	Mon, May 17, 2021	35.45	35.45	35.27	35.35
1371	AMEX	HSCZ	Fri, May 14, 2021	35.28	35.54	35.28	35.53
1370	AMEX	HSCZ	Thu, May 13, 2021	35.00	35.16	34.98	35.13
1369	AMEX	HSCZ	Wed, May 12, 2021	35.26	35.26	34.88	34.90
1368	AMEX	HSCZ	Tue, May 11, 2021	35.30	35.53	35.28	35.48
1367	AMEX	HSCZ	Mon, May 10, 2021	36.26	36.26	35.95	35.95
1366	AMEX	HSCZ	Fri, May 7, 2021	36.07	36.20	36.07	36.20
1365	AMEX	HSCZ	Thu, May 6, 2021	35.81	35.90	35.68	35.90
1364	AMEX	HSCZ	Wed, May 5, 2021	35.95	36.04	35.82	35.96
1363	AMEX	HSCZ	Tue, May 4, 2021	35.79	35.79	35.48	35.64
1362	AMEX	HSCZ	Mon, May 3, 2021	36.01	36.06	35.94	36.06
1361	AMEX	HSCZ	Fri, Apr 30, 2021	35.93	35.97	35.75	35.82
1360	AMEX	HSCZ	Thu, Apr 29, 2021	36.17	36.17	35.84	36.01
1359	AMEX	HSCZ	Wed, Apr 28, 2021	36.02	36.05	35.96	35.96
1358	AMEX	HSCZ	Tue, Apr 27, 2021	35.99	36.10	35.97	36.10
1357	AMEX	HSCZ	Mon, Apr 26, 2021	36.12	36.15	36.08	36.09
1356	AMEX	HSCZ	Fri, Apr 23, 2021	35.75	35.98	35.75	35.97
1355	AMEX	HSCZ	Thu, Apr 22, 2021	35.84	35.91	35.61	35.67
1354	AMEX	HSCZ	Wed, Apr 21, 2021	35.32	35.66	35.32	35.64
1353	AMEX	HSCZ	Tue, Apr 20, 2021	35.71	35.71	35.41	35.51
1352	AMEX	HSCZ	Mon, Apr 19, 2021	36.24	36.24	36.03	36.10
1351	AMEX	HSCZ	Fri, Apr 16, 2021	36.23	36.35	36.23	36.34
1350	AMEX	HSCZ	Thu, Apr 15, 2021	36.07	36.12	36.04	36.09
1349	AMEX	HSCZ	Wed, Apr 14, 2021	35.95	35.99	35.87	35.88
1348	AMEX	HSCZ	Tue, Apr 13, 2021	35.88	35.93	35.84	35.93
1347	AMEX	HSCZ	Mon, Apr 12, 2021	35.77	35.77	35.65	35.70
1346	AMEX	HSCZ	Fri, Apr 9, 2021	35.87	35.95	35.86	35.95
1345	AMEX	HSCZ	Thu, Apr 8, 2021	35.77	35.85	35.73	35.82
1344	AMEX	HSCZ	Wed, Apr 7, 2021	35.72	35.79	35.72	35.79
1343	AMEX	HSCZ	Tue, Apr 6, 2021	35.60	35.67	35.51	35.58
1342	AMEX	HSCZ	Mon, Apr 5, 2021	35.92	35.99	35.74	35.97
1341	AMEX	HSCZ	Thu, Apr 1, 2021	35.29	35.56	35.29	35.56
1340	AMEX	HSCZ	Wed, Mar 31, 2021	35.09	35.20	35.09	35.13
1339	AMEX	HSCZ	Tue, Mar 30, 2021	35.05	35.16	35.05	35.10
1338	AMEX	HSCZ	Mon, Mar 29, 2021	35.07	35.08	34.93	35.05
1337	AMEX	HSCZ	Fri, Mar 26, 2021	35.06	35.28	35.02	35.28
1336	AMEX	HSCZ	Thu, Mar 25, 2021	34.50	34.87	34.46	34.84
1335	AMEX	HSCZ	Wed, Mar 24, 2021	34.64	34.74	34.55	34.56
1334	AMEX	HSCZ	Tue, Mar 23, 2021	35.00	35.00	34.63	34.66
1333	AMEX	HSCZ	Mon, Mar 22, 2021	35.17	35.19	35.08	35.09
1332	AMEX	HSCZ	Fri, Mar 19, 2021	35.11	35.24	35.04	35.15
1331	AMEX	HSCZ	Thu, Mar 18, 2021	35.04	35.18	34.90	34.90
1330	AMEX	HSCZ	Wed, Mar 17, 2021	35.01	35.16	34.95	35.08
1329	AMEX	HSCZ	Tue, Mar 16, 2021	35.16	35.16	35.06	35.08
1328	AMEX	HSCZ	Mon, Mar 15, 2021	34.86	34.93	34.78	34.93
1327	AMEX	HSCZ	Fri, Mar 12, 2021	34.57	34.78	34.57	34.78
1326	AMEX	HSCZ	Thu, Mar 11, 2021	34.57	34.61	34.52	34.55
1325	AMEX	HSCZ	Wed, Mar 10, 2021	34.29	34.40	34.29	34.35
1324	AMEX	HSCZ	Tue, Mar 9, 2021	34.21	34.35	34.21	34.28
1323	AMEX	HSCZ	Mon, Mar 8, 2021	33.83	33.98	33.83	33.89
1322	AMEX	HSCZ	Fri, Mar 5, 2021	33.91	33.91	33.60	33.88
1321	AMEX	HSCZ	Thu, Mar 4, 2021	33.85	33.95	33.60	33.61
1320	AMEX	HSCZ	Wed, Mar 3, 2021	33.93	34.02	33.80	33.80
1319	AMEX	HSCZ	Tue, Mar 2, 2021	33.87	34.02	33.87	33.90
1318	AMEX	HSCZ	Mon, Mar 1, 2021	33.99	34.18	33.96	34.18
1317	AMEX	HSCZ	Fri, Feb 26, 2021	33.69	33.69	33.50	33.55
1316	AMEX	HSCZ	Thu, Feb 25, 2021	33.97	33.97	33.53	33.60
1315	AMEX	HSCZ	Wed, Feb 24, 2021	33.83	34.08	33.81	34.04
1314	AMEX	HSCZ	Tue, Feb 23, 2021	33.73	33.86	33.59	33.82
1313	AMEX	HSCZ	Mon, Feb 22, 2021	33.84	33.96	33.80	33.80
1312	AMEX	HSCZ	Fri, Feb 19, 2021	33.91	33.96	33.84	33.91
1311	AMEX	HSCZ	Thu, Feb 18, 2021	33.77	33.84	33.69	33.79
1310	AMEX	HSCZ	Wed, Feb 17, 2021	34.33	34.33	34.18	34.27
1309	AMEX	HSCZ	Tue, Feb 16, 2021	34.52	34.54	34.47	34.49
1308	AMEX	HSCZ	Fri, Feb 12, 2021	34.09	34.25	34.09	34.21
1307	AMEX	HSCZ	Thu, Feb 11, 2021	33.97	34.07	33.97	34.05
1306	AMEX	HSCZ	Wed, Feb 10, 2021	34.02	34.02	33.73	33.81
1305	AMEX	HSCZ	Tue, Feb 9, 2021	33.94	34.02	33.90	33.98
1304	AMEX	HSCZ	Mon, Feb 8, 2021	34.04	34.06	33.97	33.98
1303	AMEX	HSCZ	Fri, Feb 5, 2021	33.71	33.76	33.70	33.76
1302	AMEX	HSCZ	Thu, Feb 4, 2021	33.45	33.67	33.44	33.59
1301	AMEX	HSCZ	Wed, Feb 3, 2021	33.46	33.46	33.40	33.45
1300	AMEX	HSCZ	Tue, Feb 2, 2021	33.17	33.37	33.16	33.37
1299	AMEX	HSCZ	Mon, Feb 1, 2021	32.78	32.90	32.67	32.87
1298	AMEX	HSCZ	Fri, Jan 29, 2021	32.57	32.59	32.25	32.38
1297	AMEX	HSCZ	Thu, Jan 28, 2021	32.63	32.90	32.63	32.74
1296	AMEX	HSCZ	Wed, Jan 27, 2021	32.67	32.67	32.39	32.39
1295	AMEX	HSCZ	Tue, Jan 26, 2021	32.99	33.03	32.94	32.99
1294	AMEX	HSCZ	Mon, Jan 25, 2021	32.92	33.00	32.78	33.00
1293	AMEX	HSCZ	Fri, Jan 22, 2021	33.10	33.16	33.04	33.13
1292	AMEX	HSCZ	Thu, Jan 21, 2021	33.31	33.31	33.13	33.24
1291	AMEX	HSCZ	Wed, Jan 20, 2021	33.26	33.30	33.24	33.30
1290	AMEX	HSCZ	Tue, Jan 19, 2021	32.95	33.02	32.81	33.00
1289	AMEX	HSCZ	Fri, Jan 15, 2021	32.82	32.83	32.65	32.79
1288	AMEX	HSCZ	Thu, Jan 14, 2021	33.05	33.15	33.05	33.05
1287	AMEX	HSCZ	Wed, Jan 13, 2021	32.99	33.03	32.97	32.97
1286	AMEX	HSCZ	Tue, Jan 12, 2021	32.92	32.94	32.81	32.94
1285	AMEX	HSCZ	Mon, Jan 11, 2021	32.81	32.94	32.81	32.87
1284	AMEX	HSCZ	Fri, Jan 8, 2021	33.17	33.27	33.06	33.27
1283	AMEX	HSCZ	Thu, Jan 7, 2021	32.90	33.01	32.90	33.01
1282	AMEX	HSCZ	Wed, Jan 6, 2021	32.62	32.91	32.61	32.91
1281	AMEX	HSCZ	Tue, Jan 5, 2021	32.33	32.55	32.33	32.50
1280	AMEX	HSCZ	Mon, Jan 4, 2021	32.59	32.59	32.16	32.24
1279	AMEX	HSCZ	Thu, Dec 31, 2020	32.17	32.26	32.15	32.19
1278	AMEX	HSCZ	Wed, Dec 30, 2020	32.48	32.51	32.31	32.31
1277	AMEX	HSCZ	Tue, Dec 29, 2020	32.56	32.56	32.30	32.35
1276	AMEX	HSCZ	Mon, Dec 28, 2020	32.22	32.26	32.09	32.21
1275	AMEX	HSCZ	Thu, Dec 24, 2020	31.95	32.02	31.95	32.02
1274	AMEX	HSCZ	Wed, Dec 23, 2020	31.96	32.09	31.96	31.89
1273	AMEX	HSCZ	Tue, Dec 22, 2020	31.68	31.81	31.68	31.80
1272	AMEX	HSCZ	Mon, Dec 21, 2020	31.40	31.71	31.34	31.68
1271	AMEX	HSCZ	Fri, Dec 18, 2020	32.08	32.08	31.94	32.02
1270	AMEX	HSCZ	Thu, Dec 17, 2020	32.10	32.12	32.04	32.08
1269	AMEX	HSCZ	Wed, Dec 16, 2020	32.00	32.00	31.88	31.96
1268	AMEX	HSCZ	Tue, Dec 15, 2020	31.70	31.88	31.67	31.87
1267	AMEX	HSCZ	Mon, Dec 14, 2020	31.64	31.64	31.57	31.58
1266	AMEX	HSCZ	Fri, Dec 11, 2020	31.30	31.40	31.29	31.40
1265	AMEX	HSCZ	Thu, Dec 10, 2020	31.34	31.43	31.33	31.40
1264	AMEX	HSCZ	Wed, Dec 9, 2020	31.60	31.61	31.38	31.53
1263	AMEX	HSCZ	Tue, Dec 8, 2020	31.37	31.48	31.37	31.45
1262	AMEX	HSCZ	Mon, Dec 7, 2020	31.44	31.44	31.29	31.35
1261	AMEX	HSCZ	Fri, Dec 4, 2020	31.59	31.66	31.59	31.66
1260	AMEX	HSCZ	Thu, Dec 3, 2020	31.32	31.54	31.32	31.44
1259	AMEX	HSCZ	Wed, Dec 2, 2020	31.31	31.39	31.31	31.32
1258	AMEX	HSCZ	Tue, Dec 1, 2020	31.47	31.47	31.35	31.47
1257	AMEX	HSCZ	Mon, Nov 30, 2020	31.02	31.15	30.87	30.87
1256	AMEX	HSCZ	Fri, Nov 27, 2020	31.27	31.37	31.27	31.37
1255	AMEX	HSCZ	Wed, Nov 25, 2020	31.01	31.14	31.00	31.09
1254	AMEX	HSCZ	Tue, Nov 24, 2020	31.24	31.35	31.21	31.34
1253	AMEX	HSCZ	Mon, Nov 23, 2020	31.07	31.13	31.01	31.10
1252	AMEX	HSCZ	Fri, Nov 20, 2020	30.82	30.93	30.80	30.89
1251	AMEX	HSCZ	Thu, Nov 19, 2020	30.60	30.66	30.55	30.66
1250	AMEX	HSCZ	Wed, Nov 18, 2020	30.75	30.79	30.57	30.57
1249	AMEX	HSCZ	Tue, Nov 17, 2020	30.69	30.71	30.65	30.67
1248	AMEX	HSCZ	Mon, Nov 16, 2020	30.86	30.86	30.70	30.80
1247	AMEX	HSCZ	Fri, Nov 13, 2020	30.24	30.46	30.24	30.42
1246	AMEX	HSCZ	Thu, Nov 12, 2020	30.27	30.27	30.02	30.04
1245	AMEX	HSCZ	Wed, Nov 11, 2020	30.43	30.46	30.37	30.43
1244	AMEX	HSCZ	Tue, Nov 10, 2020	30.27	30.32	30.18	30.29
1243	AMEX	HSCZ	Mon, Nov 9, 2020	30.67	30.67	30.28	30.31
1242	AMEX	HSCZ	Fri, Nov 6, 2020	29.33	29.37	29.26	29.26
1241	AMEX	HSCZ	Thu, Nov 5, 2020	29.23	29.30	29.19	29.24
1240	AMEX	HSCZ	Wed, Nov 4, 2020	28.76	29.01	28.76	28.78
1239	AMEX	HSCZ	Tue, Nov 3, 2020	28.48	28.65	28.48	28.63
1238	AMEX	HSCZ	Mon, Nov 2, 2020	27.99	28.06	27.96	28.06
1237	AMEX	HSCZ	Fri, Oct 30, 2020	27.83	27.92	27.74	27.92
1236	AMEX	HSCZ	Thu, Oct 29, 2020	27.85	28.07	27.85	27.99
1235	AMEX	HSCZ	Wed, Oct 28, 2020	27.98	27.98	27.68	27.68
1234	AMEX	HSCZ	Tue, Oct 27, 2020	28.60	28.61	28.36	28.45
1233	AMEX	HSCZ	Mon, Oct 26, 2020	28.92	28.92	28.58	28.71
1232	AMEX	HSCZ	Fri, Oct 23, 2020	29.24	29.27	29.18	29.27
1231	AMEX	HSCZ	Thu, Oct 22, 2020	29.10	29.24	29.09	29.23
1230	AMEX	HSCZ	Wed, Oct 21, 2020	29.24	29.29	29.14	29.15
1229	AMEX	HSCZ	Tue, Oct 20, 2020	29.38	29.42	29.28	29.28
1228	AMEX	HSCZ	Mon, Oct 19, 2020	29.45	29.45	29.19	29.19
1227	AMEX	HSCZ	Fri, Oct 16, 2020	29.44	29.44	29.34	29.37
1226	AMEX	HSCZ	Thu, Oct 15, 2020	29.20	29.40	29.20	29.38
1225	AMEX	HSCZ	Wed, Oct 14, 2020	29.74	29.74	29.55	29.59
1224	AMEX	HSCZ	Tue, Oct 13, 2020	29.69	29.69	29.57	29.63
1223	AMEX	HSCZ	Mon, Oct 12, 2020	29.82	29.96	29.78	29.92
1222	AMEX	HSCZ	Fri, Oct 9, 2020	29.73	29.76	29.70	29.74
1221	AMEX	HSCZ	Thu, Oct 8, 2020	29.71	29.71	29.60	29.67
1220	AMEX	HSCZ	Wed, Oct 7, 2020	29.43	29.48	29.37	29.43
1219	AMEX	HSCZ	Tue, Oct 6, 2020	29.49	29.53	29.30	29.30
1218	AMEX	HSCZ	Mon, Oct 5, 2020	29.28	29.45	29.28	29.45
1217	AMEX	HSCZ	Fri, Oct 2, 2020	28.76	29.03	28.76	28.96
1216	AMEX	HSCZ	Thu, Oct 1, 2020	29.03	29.08	28.98	29.08
1215	AMEX	HSCZ	Wed, Sep 30, 2020	28.90	29.04	28.84	28.92
1214	AMEX	HSCZ	Tue, Sep 29, 2020	28.90	28.92	28.86	28.86
1213	AMEX	HSCZ	Mon, Sep 28, 2020	28.93	28.98	28.92	28.96
1212	AMEX	HSCZ	Fri, Sep 25, 2020	28.42	28.62	28.42	28.62
1211	AMEX	HSCZ	Thu, Sep 24, 2020	28.24	28.33	28.24	28.33
1210	AMEX	HSCZ	Wed, Sep 23, 2020	28.64	28.64	28.37	28.37
1209	AMEX	HSCZ	Tue, Sep 22, 2020	28.46	28.56	28.37	28.56
1208	AMEX	HSCZ	Mon, Sep 21, 2020	28.39	28.51	28.38	28.50
1207	AMEX	HSCZ	Fri, Sep 18, 2020	29.06	29.06	28.89	29.01
1206	AMEX	HSCZ	Thu, Sep 17, 2020	28.97	29.14	28.97	29.13
1205	AMEX	HSCZ	Wed, Sep 16, 2020	29.02	29.15	29.02	29.07
1204	AMEX	HSCZ	Tue, Sep 15, 2020	28.93	28.99	28.90	28.94
1203	AMEX	HSCZ	Mon, Sep 14, 2020	28.74	28.94	28.74	28.78
1202	AMEX	HSCZ	Fri, Sep 11, 2020	28.63	28.70	28.55	28.59
1201	AMEX	HSCZ	Thu, Sep 10, 2020	28.67	28.68	28.37	28.37
1200	AMEX	HSCZ	Wed, Sep 9, 2020	28.51	28.64	28.50	28.58
1199	AMEX	HSCZ	Tue, Sep 8, 2020	28.19	28.46	28.19	28.29
1198	AMEX	HSCZ	Fri, Sep 4, 2020	28.45	28.45	27.93	28.33
1197	AMEX	HSCZ	Thu, Sep 3, 2020	28.80	28.80	28.14	28.23
1196	AMEX	HSCZ	Wed, Sep 2, 2020	28.73	28.92	28.66	28.92
1195	AMEX	HSCZ	Tue, Sep 1, 2020	28.38	28.50	28.33	28.47
1194	AMEX	HSCZ	Mon, Aug 31, 2020	28.58	28.58	28.49	28.50
1193	AMEX	HSCZ	Fri, Aug 28, 2020	28.46	28.47	28.37	28.47
1192	AMEX	HSCZ	Thu, Aug 27, 2020	28.61	28.61	28.50	28.51
1191	AMEX	HSCZ	Wed, Aug 26, 2020	28.61	28.82	28.61	28.74
1190	AMEX	HSCZ	Tue, Aug 25, 2020	28.59	28.60	28.45	28.53
1189	AMEX	HSCZ	Mon, Aug 24, 2020	28.54	28.56	28.48	28.56
1188	AMEX	HSCZ	Fri, Aug 21, 2020	28.09	28.24	28.09	28.24
1187	AMEX	HSCZ	Thu, Aug 20, 2020	28.15	28.28	28.13	28.23
1186	AMEX	HSCZ	Wed, Aug 19, 2020	28.28	28.33	28.21	28.25
1185	AMEX	HSCZ	Tue, Aug 18, 2020	28.34	28.34	28.26	28.27
1184	AMEX	HSCZ	Mon, Aug 17, 2020	28.22	28.31	28.21	28.31
1183	AMEX	HSCZ	Fri, Aug 14, 2020	28.17	28.20	28.09	28.17
1182	AMEX	HSCZ	Thu, Aug 13, 2020	28.43	28.49	28.30	28.33
1181	AMEX	HSCZ	Wed, Aug 12, 2020	28.30	28.47	28.30	28.44
1180	AMEX	HSCZ	Tue, Aug 11, 2020	28.22	28.24	28.00	28.00
1179	AMEX	HSCZ	Mon, Aug 10, 2020	27.78	27.82	27.68	27.82
1178	AMEX	HSCZ	Fri, Aug 7, 2020	27.55	27.75	27.55	27.73
1177	AMEX	HSCZ	Thu, Aug 6, 2020	27.58	27.70	27.53	27.65
1176	AMEX	HSCZ	Wed, Aug 5, 2020	27.61	27.72	27.59	27.62
1175	AMEX	HSCZ	Tue, Aug 4, 2020	27.28	27.41	27.28	27.41
1174	AMEX	HSCZ	Mon, Aug 3, 2020	27.18	27.30	27.18	27.30
1173	AMEX	HSCZ	Fri, Jul 31, 2020	27.03	27.03	26.66	26.75
1172	AMEX	HSCZ	Thu, Jul 30, 2020	27.00	27.19	26.82	27.18
1171	AMEX	HSCZ	Wed, Jul 29, 2020	27.43	27.55	27.41	27.55
1170	AMEX	HSCZ	Tue, Jul 28, 2020	27.50	27.53	27.40	27.42
1169	AMEX	HSCZ	Mon, Jul 27, 2020	27.51	27.58	27.50	27.58
1168	AMEX	HSCZ	Fri, Jul 24, 2020	27.42	27.43	27.33	27.37
1167	AMEX	HSCZ	Thu, Jul 23, 2020	27.84	27.84	27.61	27.65
1166	AMEX	HSCZ	Wed, Jul 22, 2020	27.81	27.89	27.81	27.89
1165	AMEX	HSCZ	Tue, Jul 21, 2020	27.88	27.89	27.75	27.75
1164	AMEX	HSCZ	Mon, Jul 20, 2020	27.64	27.76	27.63	27.74
1163	AMEX	HSCZ	Fri, Jul 17, 2020	27.53	27.55	27.48	27.55
1162	AMEX	HSCZ	Thu, Jul 16, 2020	27.52	27.54	27.47	27.54
1161	AMEX	HSCZ	Wed, Jul 15, 2020	27.56	27.73	27.52	27.57
1160	AMEX	HSCZ	Tue, Jul 14, 2020	27.12	27.34	27.10	27.34
1159	AMEX	HSCZ	Mon, Jul 13, 2020	27.43	27.48	27.10	27.10
1158	AMEX	HSCZ	Fri, Jul 10, 2020	27.09	27.27	27.03	27.27
1157	AMEX	HSCZ	Thu, Jul 9, 2020	27.27	27.27	26.93	27.05
1156	AMEX	HSCZ	Wed, Jul 8, 2020	27.25	27.35	27.20	27.35
1155	AMEX	HSCZ	Tue, Jul 7, 2020	27.45	27.50	27.30	27.30
1154	AMEX	HSCZ	Mon, Jul 6, 2020	27.53	27.60	27.50	27.59
1153	AMEX	HSCZ	Thu, Jul 2, 2020	27.32	27.37	27.24	27.24
1152	AMEX	HSCZ	Wed, Jul 1, 2020	27.23	27.42	27.23	27.11
1151	AMEX	HSCZ	Tue, Jun 30, 2020	27.25	27.43	27.21	27.41
1150	AMEX	HSCZ	Mon, Jun 29, 2020	27.27	27.43	27.17	27.41
1149	AMEX	HSCZ	Fri, Jun 26, 2020	27.47	27.47	27.17	27.17
1148	AMEX	HSCZ	Thu, Jun 25, 2020	27.20	27.47	27.20	27.47
1147	AMEX	HSCZ	Wed, Jun 24, 2020	27.50	27.54	27.13	27.22
1146	AMEX	HSCZ	Tue, Jun 23, 2020	27.85	27.87	27.72	27.72
1145	AMEX	HSCZ	Mon, Jun 22, 2020	27.58	27.73	27.58	27.71
1144	AMEX	HSCZ	Fri, Jun 19, 2020	27.87	27.90	27.51	27.55
1143	AMEX	HSCZ	Thu, Jun 18, 2020	27.60	27.75	27.60	27.69
1142	AMEX	HSCZ	Wed, Jun 17, 2020	27.83	27.84	27.66	27.69
1141	AMEX	HSCZ	Tue, Jun 16, 2020	27.55	27.67	27.49	27.54
1140	AMEX	HSCZ	Mon, Jun 15, 2020	26.67	27.18	26.65	27.16
1139	AMEX	HSCZ	Fri, Jun 12, 2020	27.24	27.24	26.84	27.13
1138	AMEX	HSCZ	Thu, Jun 11, 2020	27.18	27.18	26.48	26.48
1137	AMEX	HSCZ	Wed, Jun 10, 2020	28.15	28.15	27.94	27.94
1136	AMEX	HSCZ	Tue, Jun 9, 2020	28.09	28.26	28.09	28.23
1135	AMEX	HSCZ	Mon, Jun 8, 2020	28.63	28.64	28.43	28.64
1134	AMEX	HSCZ	Fri, Jun 5, 2020	28.59	28.64	28.48	28.50
1133	AMEX	HSCZ	Thu, Jun 4, 2020	28.08	28.17	27.98	28.02
1132	AMEX	HSCZ	Wed, Jun 3, 2020	28.04	28.26	28.04	28.24
1131	AMEX	HSCZ	Tue, Jun 2, 2020	27.73	27.83	27.63	27.77
1130	AMEX	HSCZ	Mon, Jun 1, 2020	27.22	27.44	27.22	27.44
1129	AMEX	HSCZ	Fri, May 29, 2020	26.98	27.11	26.78	27.11
1128	AMEX	HSCZ	Thu, May 28, 2020	27.10	27.18	26.95	26.97
1127	AMEX	HSCZ	Wed, May 27, 2020	26.77	26.89	26.71	26.89
1126	AMEX	HSCZ	Tue, May 26, 2020	26.76	26.79	26.65	26.65
1125	AMEX	HSCZ	Fri, May 22, 2020	25.91	25.97	25.84	25.97
1124	AMEX	HSCZ	Thu, May 21, 2020	26.08	26.08	25.84	25.85
1123	AMEX	HSCZ	Wed, May 20, 2020	25.98	26.10	25.98	26.01
1122	AMEX	HSCZ	Tue, May 19, 2020	25.69	25.75	25.57	25.57
1121	AMEX	HSCZ	Mon, May 18, 2020	25.57	25.80	25.54	25.80
1120	AMEX	HSCZ	Fri, May 15, 2020	24.81	24.98	24.81	24.98
1119	AMEX	HSCZ	Thu, May 14, 2020	24.56	24.88	24.44	24.88
1118	AMEX	HSCZ	Wed, May 13, 2020	25.38	25.38	25.07	25.11
1117	AMEX	HSCZ	Tue, May 12, 2020	25.67	25.67	25.25	25.25
1116	AMEX	HSCZ	Mon, May 11, 2020	25.59	25.82	25.56	25.82
1115	AMEX	HSCZ	Fri, May 8, 2020	25.37	25.49	25.37	25.49
1114	AMEX	HSCZ	Thu, May 7, 2020	25.14	25.14	25.02	25.13
1113	AMEX	HSCZ	Wed, May 6, 2020	24.90	24.90	24.69	24.69
1112	AMEX	HSCZ	Tue, May 5, 2020	24.91	24.96	24.73	24.77
1111	AMEX	HSCZ	Mon, May 4, 2020	24.54	24.73	24.51	24.73
1110	AMEX	HSCZ	Fri, May 1, 2020	24.71	24.71	24.56	24.59
1109	AMEX	HSCZ	Thu, Apr 30, 2020	25.22	25.22	24.99	25.08
1108	AMEX	HSCZ	Wed, Apr 29, 2020	25.43	25.60	25.41	25.49
1107	AMEX	HSCZ	Tue, Apr 28, 2020	25.08	25.15	24.84	24.84
1106	AMEX	HSCZ	Mon, Apr 27, 2020	24.57	24.73	24.57	24.72
1105	AMEX	HSCZ	Fri, Apr 24, 2020	24.37	24.52	24.30	24.37
1104	AMEX	HSCZ	Thu, Apr 23, 2020	24.30	24.52	24.18	24.20
1103	AMEX	HSCZ	Wed, Apr 22, 2020	24.19	24.19	24.05	24.10
1102	AMEX	HSCZ	Tue, Apr 21, 2020	23.98	24.04	23.75	23.80
1101	AMEX	HSCZ	Mon, Apr 20, 2020	24.23	24.42	24.05	24.05
1100	AMEX	HSCZ	Fri, Apr 17, 2020	24.25	24.34	24.08	24.31
1099	AMEX	HSCZ	Thu, Apr 16, 2020	23.92	23.92	23.68	23.83
1098	AMEX	HSCZ	Wed, Apr 15, 2020	23.73	23.73	23.57	23.57
1097	AMEX	HSCZ	Tue, Apr 14, 2020	24.42	24.42	24.26	24.28
1096	AMEX	HSCZ	Mon, Apr 13, 2020	24.36	24.36	23.95	24.04
1095	AMEX	HSCZ	Thu, Apr 9, 2020	24.15	24.38	24.11	24.31
1094	AMEX	HSCZ	Wed, Apr 8, 2020	23.63	23.85	23.52	23.71
1093	AMEX	HSCZ	Tue, Apr 7, 2020	24.11	24.11	23.38	23.38
1092	AMEX	HSCZ	Mon, Apr 6, 2020	22.81	23.22	22.76	23.22
1091	AMEX	HSCZ	Fri, Apr 3, 2020	22.16	22.19	21.91	22.02
1090	AMEX	HSCZ	Thu, Apr 2, 2020	22.02	22.50	22.02	22.50
1089	AMEX	HSCZ	Wed, Apr 1, 2020	22.30	22.53	21.90	21.90
1088	AMEX	HSCZ	Tue, Mar 31, 2020	23.27	23.27	22.79	22.86
1087	AMEX	HSCZ	Mon, Mar 30, 2020	22.75	22.97	22.71	22.97
1086	AMEX	HSCZ	Fri, Mar 27, 2020	22.79	22.86	22.51	22.51
1085	AMEX	HSCZ	Thu, Mar 26, 2020	22.87	23.56	22.87	23.34
1084	AMEX	HSCZ	Wed, Mar 25, 2020	22.47	23.07	22.28	22.75
1083	AMEX	HSCZ	Tue, Mar 24, 2020	22.03	22.61	21.97	22.34
1082	AMEX	HSCZ	Mon, Mar 23, 2020	21.00	21.13	20.76	20.96
1081	AMEX	HSCZ	Fri, Mar 20, 2020	21.54	21.65	21.01	21.06
1080	AMEX	HSCZ	Thu, Mar 19, 2020	20.55	21.34	20.55	21.04
1079	AMEX	HSCZ	Wed, Mar 18, 2020	20.38	20.75	20.11	20.64
1078	AMEX	HSCZ	Tue, Mar 17, 2020	20.95	21.39	20.74	21.31
1077	AMEX	HSCZ	Mon, Mar 16, 2020	20.14	20.91	20.14	20.35
1076	AMEX	HSCZ	Fri, Mar 13, 2020	23.07	23.16	22.33	23.06
1075	AMEX	HSCZ	Thu, Mar 12, 2020	22.58	22.58	21.52	21.73
1074	AMEX	HSCZ	Wed, Mar 11, 2020	24.77	24.77	24.01	24.20
1073	AMEX	HSCZ	Tue, Mar 10, 2020	25.47	25.76	24.55	25.64
1072	AMEX	HSCZ	Mon, Mar 9, 2020	24.55	24.87	24.11	24.21
1071	AMEX	HSCZ	Fri, Mar 6, 2020	26.52	26.65	26.32	26.61
1070	AMEX	HSCZ	Thu, Mar 5, 2020	27.52	27.52	27.11	27.15
1069	AMEX	HSCZ	Wed, Mar 4, 2020	28.00	28.26	27.80	28.26
1068	AMEX	HSCZ	Tue, Mar 3, 2020	28.16	28.23	27.40	27.60
1067	AMEX	HSCZ	Mon, Mar 2, 2020	27.38	27.91	27.21	27.91
1066	AMEX	HSCZ	Fri, Feb 28, 2020	27.31	27.53	27.07	27.46
1065	AMEX	HSCZ	Thu, Feb 27, 2020	28.33	28.60	27.88	27.88
1064	AMEX	HSCZ	Wed, Feb 26, 2020	29.20	29.23	28.99	29.00
1063	AMEX	HSCZ	Tue, Feb 25, 2020	29.64	29.64	28.89	28.95
1062	AMEX	HSCZ	Mon, Feb 24, 2020	29.60	29.82	29.53	29.56
1061	AMEX	HSCZ	Fri, Feb 21, 2020	31.00	31.00	30.80	30.84
1060	AMEX	HSCZ	Thu, Feb 20, 2020	31.21	31.21	30.99	31.14
1059	AMEX	HSCZ	Wed, Feb 19, 2020	31.06	31.24	31.06	31.18
1058	AMEX	HSCZ	Tue, Feb 18, 2020	30.90	30.91	30.84	30.87
1057	AMEX	HSCZ	Fri, Feb 14, 2020	31.18	31.18	31.07	31.12
1056	AMEX	HSCZ	Thu, Feb 13, 2020	31.07	31.20	31.06	31.13
1055	AMEX	HSCZ	Wed, Feb 12, 2020	31.22	31.27	31.19	31.26
1054	AMEX	HSCZ	Tue, Feb 11, 2020	31.11	31.13	31.05	31.07
1053	AMEX	HSCZ	Mon, Feb 10, 2020	30.74	30.87	30.73	30.87
1052	AMEX	HSCZ	Fri, Feb 7, 2020	30.82	30.82	30.73	30.76
1051	AMEX	HSCZ	Thu, Feb 6, 2020	30.90	31.01	30.90	31.00
1050	AMEX	HSCZ	Wed, Feb 5, 2020	30.99	30.99	30.88	30.98
1049	AMEX	HSCZ	Tue, Feb 4, 2020	30.54	30.65	30.54	30.59
1048	AMEX	HSCZ	Mon, Feb 3, 2020	30.01	30.14	29.99	30.01
1047	AMEX	HSCZ	Fri, Jan 31, 2020	30.24	30.24	29.87	29.92
1046	AMEX	HSCZ	Thu, Jan 30, 2020	30.30	30.43	30.16	30.43
1045	AMEX	HSCZ	Wed, Jan 29, 2020	30.60	30.67	30.52	30.54
1044	AMEX	HSCZ	Tue, Jan 28, 2020	30.44	30.59	30.44	30.56
1043	AMEX	HSCZ	Mon, Jan 27, 2020	30.40	30.46	30.33	30.33
1042	AMEX	HSCZ	Fri, Jan 24, 2020	31.14	31.14	30.85	30.92
1041	AMEX	HSCZ	Thu, Jan 23, 2020	31.01	31.06	30.87	31.06
1040	AMEX	HSCZ	Wed, Jan 22, 2020	31.19	31.19	31.10	31.13
1039	AMEX	HSCZ	Tue, Jan 21, 2020	31.12	31.15	31.04	31.05
1038	AMEX	HSCZ	Fri, Jan 17, 2020	31.20	31.25	31.17	31.25
1037	AMEX	HSCZ	Thu, Jan 16, 2020	31.04	31.14	31.04	31.13
1036	AMEX	HSCZ	Wed, Jan 15, 2020	30.98	31.04	30.95	30.98
1035	AMEX	HSCZ	Tue, Jan 14, 2020	31.00	31.07	30.95	31.03
1034	AMEX	HSCZ	Mon, Jan 13, 2020	30.97	31.05	30.94	31.05
1033	AMEX	HSCZ	Fri, Jan 10, 2020	30.91	30.94	30.82	30.83
1032	AMEX	HSCZ	Thu, Jan 9, 2020	30.95	31.01	30.95	31.01
1031	AMEX	HSCZ	Wed, Jan 8, 2020	30.71	30.93	30.71	30.85
1030	AMEX	HSCZ	Tue, Jan 7, 2020	30.80	30.84	30.78	30.78
1029	AMEX	HSCZ	Mon, Jan 6, 2020	30.67	30.77	30.66	30.77
1028	AMEX	HSCZ	Fri, Jan 3, 2020	30.77	30.89	30.73	30.76
1027	AMEX	HSCZ	Thu, Jan 2, 2020	31.02	31.09	31.01	31.09
1026	AMEX	HSCZ	Tue, Dec 31, 2019	30.64	30.75	30.56	30.75
1025	AMEX	HSCZ	Mon, Dec 30, 2019	30.76	30.79	30.68	30.68
1024	AMEX	HSCZ	Fri, Dec 27, 2019	30.94	30.99	30.94	30.97
1023	AMEX	HSCZ	Thu, Dec 26, 2019	30.88	30.94	30.88	30.92
1022	AMEX	HSCZ	Tue, Dec 24, 2019	30.83	30.83	30.77	30.80
1021	AMEX	HSCZ	Mon, Dec 23, 2019	31.39	31.42	31.37	30.79
1020	AMEX	HSCZ	Fri, Dec 20, 2019	31.34	31.40	31.31	31.32
1019	AMEX	HSCZ	Thu, Dec 19, 2019	31.22	31.23	31.19	31.20
1018	AMEX	HSCZ	Wed, Dec 18, 2019	31.21	31.21	31.16	31.18
1017	AMEX	HSCZ	Tue, Dec 17, 2019	31.28	31.32	31.22	31.27
1016	AMEX	HSCZ	Mon, Dec 16, 2019	31.35	31.42	31.35	31.38
1015	AMEX	HSCZ	Fri, Dec 13, 2019	31.01	31.17	31.01	31.12
1014	AMEX	HSCZ	Thu, Dec 12, 2019	30.71	30.95	30.71	30.92
1013	AMEX	HSCZ	Wed, Dec 11, 2019	30.67	30.77	30.65	30.75
1012	AMEX	HSCZ	Tue, Dec 10, 2019	30.74	30.80	30.65	30.77
1011	AMEX	HSCZ	Mon, Dec 9, 2019	30.77	30.84	30.63	30.76
1010	AMEX	HSCZ	Fri, Dec 6, 2019	30.87	30.95	30.87	30.92
1009	AMEX	HSCZ	Thu, Dec 5, 2019	30.60	30.66	30.54	30.60
1008	AMEX	HSCZ	Wed, Dec 4, 2019	30.54	30.66	30.54	30.66
1007	AMEX	HSCZ	Tue, Dec 3, 2019	30.10	30.29	30.08	30.29
1006	AMEX	HSCZ	Mon, Dec 2, 2019	30.81	30.81	30.56	30.38
1005	AMEX	HSCZ	Fri, Nov 29, 2019	31.01	31.01	30.92	30.92
1004	AMEX	HSCZ	Wed, Nov 27, 2019	31.10	31.15	31.08	31.14
1003	AMEX	HSCZ	Tue, Nov 26, 2019	30.89	31.01	30.89	31.01
1002	AMEX	HSCZ	Mon, Nov 25, 2019	30.78	30.94	30.77	30.93
1001	AMEX	HSCZ	Fri, Nov 22, 2019	30.62	30.64	30.57	30.62
1000	AMEX	HSCZ	Thu, Nov 21, 2019	30.54	30.55	30.41	30.52
999	AMEX	HSCZ	Wed, Nov 20, 2019	30.61	30.63	30.44	30.52
998	AMEX	HSCZ	Tue, Nov 19, 2019	30.73	30.73	30.61	30.67
997	AMEX	HSCZ	Mon, Nov 18, 2019	30.65	30.66	30.57	30.63
996	AMEX	HSCZ	Fri, Nov 15, 2019	30.66	30.66	30.63	30.66
995	AMEX	HSCZ	Thu, Nov 14, 2019	30.38	30.43	30.34	30.42
994	AMEX	HSCZ	Wed, Nov 13, 2019	30.41	30.53	30.41	30.48
993	AMEX	HSCZ	Tue, Nov 12, 2019	30.56	30.63	30.55	30.55
992	AMEX	HSCZ	Mon, Nov 11, 2019	30.61	30.61	30.59	30.61
991	AMEX	HSCZ	Fri, Nov 8, 2019	30.58	30.60	30.50	30.60
990	AMEX	HSCZ	Thu, Nov 7, 2019	30.65	30.69	30.59	30.59
989	AMEX	HSCZ	Wed, Nov 6, 2019	30.43	30.43	30.39	30.41
988	AMEX	HSCZ	Tue, Nov 5, 2019	30.37	30.56	30.37	30.48
987	AMEX	HSCZ	Mon, Nov 4, 2019	30.41	30.42	30.32	30.42
986	AMEX	HSCZ	Fri, Nov 1, 2019	30.16	30.18	30.16	30.18
985	AMEX	HSCZ	Thu, Oct 31, 2019	29.91	29.91	29.83	29.89
984	AMEX	HSCZ	Wed, Oct 30, 2019	30.01	30.05	29.90	30.05
983	AMEX	HSCZ	Tue, Oct 29, 2019	30.02	30.07	29.99	30.01
982	AMEX	HSCZ	Mon, Oct 28, 2019	30.00	30.10	29.99	30.06
981	AMEX	HSCZ	Fri, Oct 25, 2019	29.84	29.93	29.79	29.93
980	AMEX	HSCZ	Thu, Oct 24, 2019	29.90	29.90	29.83	29.88
979	AMEX	HSCZ	Wed, Oct 23, 2019	29.81	29.81	29.74	29.79
978	AMEX	HSCZ	Tue, Oct 22, 2019	29.69	29.76	29.64	29.64
977	AMEX	HSCZ	Mon, Oct 21, 2019	29.75	29.75	29.70	29.72
976	AMEX	HSCZ	Fri, Oct 18, 2019	29.58	29.58	29.50	29.54
975	AMEX	HSCZ	Thu, Oct 17, 2019	29.67	29.67	29.60	29.61
974	AMEX	HSCZ	Wed, Oct 16, 2019	29.62	29.67	29.55	29.61
973	AMEX	HSCZ	Tue, Oct 15, 2019	29.47	29.74	29.47	29.68
972	AMEX	HSCZ	Mon, Oct 14, 2019	29.28	29.33	29.28	29.31
971	AMEX	HSCZ	Fri, Oct 11, 2019	29.27	29.40	29.27	29.36
970	AMEX	HSCZ	Thu, Oct 10, 2019	28.74	28.89	28.74	28.86
969	AMEX	HSCZ	Wed, Oct 9, 2019	28.85	28.90	28.76	28.87
968	AMEX	HSCZ	Tue, Oct 8, 2019	28.66	28.66	28.55	28.58
967	AMEX	HSCZ	Mon, Oct 7, 2019	28.71	28.92	28.71	28.81
966	AMEX	HSCZ	Fri, Oct 4, 2019	28.61	28.80	28.61	28.80
965	AMEX	HSCZ	Thu, Oct 3, 2019	28.41	28.51	28.17	28.50
964	AMEX	HSCZ	Wed, Oct 2, 2019	28.60	28.60	28.38	28.42
963	AMEX	HSCZ	Tue, Oct 1, 2019	29.35	29.35	28.92	28.92
962	AMEX	HSCZ	Mon, Sep 30, 2019	29.09	29.16	29.09	29.13
961	AMEX	HSCZ	Fri, Sep 27, 2019	29.00	29.08	28.92	28.92
960	AMEX	HSCZ	Thu, Sep 26, 2019	29.13	29.14	29.07	29.10
959	AMEX	HSCZ	Wed, Sep 25, 2019	28.85	29.03	28.85	28.99
958	AMEX	HSCZ	Tue, Sep 24, 2019	29.04	29.04	28.86	28.87
957	AMEX	HSCZ	Mon, Sep 23, 2019	28.96	29.06	28.94	29.00
956	AMEX	HSCZ	Fri, Sep 20, 2019	29.21	29.22	29.11	29.11
955	AMEX	HSCZ	Thu, Sep 19, 2019	29.25	29.25	29.13	29.13
954	AMEX	HSCZ	Wed, Sep 18, 2019	29.05	29.07	29.01	29.07
953	AMEX	HSCZ	Tue, Sep 17, 2019	28.99	29.06	28.99	29.05
952	AMEX	HSCZ	Mon, Sep 16, 2019	29.00	29.06	29.00	29.01
951	AMEX	HSCZ	Fri, Sep 13, 2019	29.15	29.23	29.12	29.12
950	AMEX	HSCZ	Thu, Sep 12, 2019	28.88	28.97	28.88	28.93
949	AMEX	HSCZ	Wed, Sep 11, 2019	28.81	28.87	28.77	28.87
948	AMEX	HSCZ	Tue, Sep 10, 2019	28.55	28.62	28.55	28.59
947	AMEX	HSCZ	Mon, Sep 9, 2019	28.55	28.58	28.49	28.58
946	AMEX	HSCZ	Fri, Sep 6, 2019	28.50	28.54	28.43	28.52
945	AMEX	HSCZ	Thu, Sep 5, 2019	28.53	28.53	28.45	28.50
944	AMEX	HSCZ	Wed, Sep 4, 2019	28.26	28.26	28.21	28.25
943	AMEX	HSCZ	Tue, Sep 3, 2019	28.02	28.04	27.97	28.02
942	AMEX	HSCZ	Fri, Aug 30, 2019	28.17	28.17	28.10	28.16
941	AMEX	HSCZ	Thu, Aug 29, 2019	27.94	27.98	27.85	27.91
940	AMEX	HSCZ	Wed, Aug 28, 2019	27.59	27.71	27.59	27.67
939	AMEX	HSCZ	Tue, Aug 27, 2019	27.82	27.82	27.72	27.72
938	AMEX	HSCZ	Mon, Aug 26, 2019	27.72	27.72	27.60	27.70
937	AMEX	HSCZ	Fri, Aug 23, 2019	27.81	27.82	27.35	27.35
936	AMEX	HSCZ	Thu, Aug 22, 2019	27.89	27.89	27.71	27.83
935	AMEX	HSCZ	Wed, Aug 21, 2019	27.90	27.92	27.85	27.90
934	AMEX	HSCZ	Tue, Aug 20, 2019	27.65	27.69	27.61	27.61
933	AMEX	HSCZ	Mon, Aug 19, 2019	27.76	27.76	27.68	27.68
932	AMEX	HSCZ	Fri, Aug 16, 2019	27.31	27.47	27.31	27.46
931	AMEX	HSCZ	Thu, Aug 15, 2019	27.05	27.13	27.00	27.11
930	AMEX	HSCZ	Wed, Aug 14, 2019	27.25	27.25	27.02	27.04
929	AMEX	HSCZ	Tue, Aug 13, 2019	27.78	27.80	27.69	27.79
928	AMEX	HSCZ	Mon, Aug 12, 2019	27.55	27.55	27.34	27.40
927	AMEX	HSCZ	Fri, Aug 9, 2019	27.63	27.80	27.63	27.75
926	AMEX	HSCZ	Thu, Aug 8, 2019	27.79	27.98	27.79	27.98
925	AMEX	HSCZ	Wed, Aug 7, 2019	27.46	27.78	27.41	27.78
924	AMEX	HSCZ	Tue, Aug 6, 2019	27.62	27.66	27.51	27.64
923	AMEX	HSCZ	Mon, Aug 5, 2019	27.70	27.70	27.23	27.39
922	AMEX	HSCZ	Fri, Aug 2, 2019	28.18	28.20	28.09	28.18
921	AMEX	HSCZ	Thu, Aug 1, 2019	28.68	28.83	28.32	28.35
920	AMEX	HSCZ	Wed, Jul 31, 2019	28.74	28.76	28.55	28.65
919	AMEX	HSCZ	Tue, Jul 30, 2019	28.72	28.72	28.65	28.66
918	AMEX	HSCZ	Mon, Jul 29, 2019	29.02	29.02	28.97	28.97
917	AMEX	HSCZ	Fri, Jul 26, 2019	28.97	28.98	28.93	28.98
916	AMEX	HSCZ	Thu, Jul 25, 2019	28.89	28.92	28.85	28.85
915	AMEX	HSCZ	Wed, Jul 24, 2019	28.92	28.99	28.92	28.99
914	AMEX	HSCZ	Tue, Jul 23, 2019	28.88	28.95	28.87	28.93
913	AMEX	HSCZ	Mon, Jul 22, 2019	28.65	28.70	28.63	28.68
912	AMEX	HSCZ	Fri, Jul 19, 2019	28.64	28.64	28.57	28.57
911	AMEX	HSCZ	Thu, Jul 18, 2019	28.44	28.50	28.43	28.49
910	AMEX	HSCZ	Wed, Jul 17, 2019	28.72	28.72	28.65	28.67
909	AMEX	HSCZ	Tue, Jul 16, 2019	28.74	28.81	28.73	28.75
908	AMEX	HSCZ	Mon, Jul 15, 2019	28.81	28.81	28.73	28.77
907	AMEX	HSCZ	Fri, Jul 12, 2019	28.72	28.75	28.70	28.75
906	AMEX	HSCZ	Thu, Jul 11, 2019	28.78	28.78	28.70	28.74
905	AMEX	HSCZ	Wed, Jul 10, 2019	28.74	28.79	28.69	28.70
904	AMEX	HSCZ	Tue, Jul 9, 2019	28.60	28.67	28.60	28.66
903	AMEX	HSCZ	Mon, Jul 8, 2019	28.86	28.86	28.80	28.83
902	AMEX	HSCZ	Fri, Jul 5, 2019	28.93	29.02	28.91	28.97
901	AMEX	HSCZ	Wed, Jul 3, 2019	28.96	29.01	28.96	29.01
900	AMEX	HSCZ	Tue, Jul 2, 2019	28.78	28.80	28.74	28.79
899	AMEX	HSCZ	Mon, Jul 1, 2019	29.16	29.22	29.14	28.77
898	AMEX	HSCZ	Fri, Jun 28, 2019	28.80	28.80	28.76	28.78
897	AMEX	HSCZ	Thu, Jun 27, 2019	28.62	28.64	28.60	28.61
896	AMEX	HSCZ	Wed, Jun 26, 2019	28.55	28.55	28.47	28.47
895	AMEX	HSCZ	Tue, Jun 25, 2019	28.51	28.52	28.44	28.44
894	AMEX	HSCZ	Mon, Jun 24, 2019	28.58	28.58	28.55	28.56
893	AMEX	HSCZ	Fri, Jun 21, 2019	28.69	28.69	28.64	28.64
892	AMEX	HSCZ	Thu, Jun 20, 2019	28.98	28.98	28.79	28.87
891	AMEX	HSCZ	Wed, Jun 19, 2019	28.68	28.77	28.67	28.75
890	AMEX	HSCZ	Tue, Jun 18, 2019	28.49	28.66	28.49	28.63
889	AMEX	HSCZ	Mon, Jun 17, 2019	28.43	28.44	28.41	28.41
888	AMEX	HSCZ	Fri, Jun 14, 2019	28.49	28.50	28.43	28.49
887	AMEX	HSCZ	Thu, Jun 13, 2019	28.55	28.55	28.53	28.54
886	AMEX	HSCZ	Wed, Jun 12, 2019	28.58	28.58	28.54	28.54
885	AMEX	HSCZ	Tue, Jun 11, 2019	28.73	28.73	28.62	28.66
884	AMEX	HSCZ	Mon, Jun 10, 2019	28.56	28.58	28.53	28.54
883	AMEX	HSCZ	Fri, Jun 7, 2019	28.30	28.45	28.30	28.41
882	AMEX	HSCZ	Thu, Jun 6, 2019	28.14	28.24	28.03	28.14
881	AMEX	HSCZ	Wed, Jun 5, 2019	28.17	28.17	28.12	28.15
880	AMEX	HSCZ	Tue, Jun 4, 2019	27.95	28.04	27.95	28.04
879	AMEX	HSCZ	Mon, Jun 3, 2019	27.76	27.79	27.62	27.68
878	AMEX	HSCZ	Fri, May 31, 2019	27.96	27.96	27.87	27.87
877	AMEX	HSCZ	Thu, May 30, 2019	28.23	28.27	28.20	28.25
876	AMEX	HSCZ	Wed, May 29, 2019	28.11	28.16	28.05	28.16
875	AMEX	HSCZ	Tue, May 28, 2019	28.47	28.47	28.29	28.29
874	AMEX	HSCZ	Fri, May 24, 2019	28.46	28.46	28.35	28.41
873	AMEX	HSCZ	Thu, May 23, 2019	28.23	28.23	28.19	28.19
872	AMEX	HSCZ	Wed, May 22, 2019	28.59	28.59	28.55	28.56
871	AMEX	HSCZ	Tue, May 21, 2019	28.59	28.64	28.55	28.64
870	AMEX	HSCZ	Mon, May 20, 2019	28.35	28.41	28.34	28.35
869	AMEX	HSCZ	Fri, May 17, 2019	28.61	28.72	28.61	28.63
868	AMEX	HSCZ	Thu, May 16, 2019	28.77	28.77	28.70	28.70
867	AMEX	HSCZ	Wed, May 15, 2019	28.26	28.51	28.26	28.46
866	AMEX	HSCZ	Tue, May 14, 2019	28.29	28.44	28.29	28.37
865	AMEX	HSCZ	Mon, May 13, 2019	28.04	28.04	27.95	28.03
864	AMEX	HSCZ	Fri, May 10, 2019	28.52	28.72	28.42	28.72
863	AMEX	HSCZ	Thu, May 9, 2019	28.40	28.50	28.29	28.50
862	AMEX	HSCZ	Wed, May 8, 2019	28.77	28.90	28.75	28.83
861	AMEX	HSCZ	Tue, May 7, 2019	29.06	29.06	28.73	28.80
860	AMEX	HSCZ	Mon, May 6, 2019	29.10	29.22	29.10	29.21
859	AMEX	HSCZ	Fri, May 3, 2019	29.50	29.54	29.44	29.54
858	AMEX	HSCZ	Thu, May 2, 2019	29.38	29.38	29.32	29.32
857	AMEX	HSCZ	Wed, May 1, 2019	29.54	29.56	29.35	29.35
856	AMEX	HSCZ	Tue, Apr 30, 2019	29.51	29.55	29.51	29.54
855	AMEX	HSCZ	Mon, Apr 29, 2019	29.52	29.60	29.51	29.58
854	AMEX	HSCZ	Fri, Apr 26, 2019	29.45	29.51	29.45	29.50
853	AMEX	HSCZ	Thu, Apr 25, 2019	29.43	29.46	29.43	29.45
852	AMEX	HSCZ	Wed, Apr 24, 2019	29.40	29.42	29.40	29.41
851	AMEX	HSCZ	Tue, Apr 23, 2019	29.37	29.49	29.37	29.47
850	AMEX	HSCZ	Mon, Apr 22, 2019	29.38	29.38	29.32	29.35
849	AMEX	HSCZ	Thu, Apr 18, 2019	29.35	29.46	29.34	29.41
848	AMEX	HSCZ	Wed, Apr 17, 2019	29.39	29.41	29.39	29.41
847	AMEX	HSCZ	Tue, Apr 16, 2019	29.41	29.41	29.37	29.39
846	AMEX	HSCZ	Mon, Apr 15, 2019	29.27	29.31	29.27	29.28
845	AMEX	HSCZ	Fri, Apr 12, 2019	29.15	29.21	29.15	29.20
844	AMEX	HSCZ	Thu, Apr 11, 2019	28.97	28.98	28.93	28.98
843	AMEX	HSCZ	Wed, Apr 10, 2019	28.83	28.88	28.83	28.86
842	AMEX	HSCZ	Tue, Apr 9, 2019	28.84	28.84	28.75	28.76
841	AMEX	HSCZ	Mon, Apr 8, 2019	28.95	29.09	28.95	29.01
840	AMEX	HSCZ	Fri, Apr 5, 2019	29.04	29.07	29.03	29.06
839	AMEX	HSCZ	Thu, Apr 4, 2019	28.99	29.00	28.94	29.00
838	AMEX	HSCZ	Wed, Apr 3, 2019	29.06	29.07	29.03	29.03
837	AMEX	HSCZ	Tue, Apr 2, 2019	28.81	28.82	28.78	28.82
836	AMEX	HSCZ	Mon, Apr 1, 2019	28.63	28.82	28.63	28.82
835	AMEX	HSCZ	Fri, Mar 29, 2019	28.36	28.39	28.36	28.39
834	AMEX	HSCZ	Thu, Mar 28, 2019	28.18	28.22	28.13	28.22
833	AMEX	HSCZ	Wed, Mar 27, 2019	28.09	28.15	28.09	28.12
832	AMEX	HSCZ	Tue, Mar 26, 2019	28.15	28.15	28.10	28.15
831	AMEX	HSCZ	Mon, Mar 25, 2019	27.84	27.85	27.84	27.85
830	AMEX	HSCZ	Fri, Mar 22, 2019	28.08	28.08	27.99	27.99
829	AMEX	HSCZ	Thu, Mar 21, 2019	28.45	28.47	28.44	28.47
828	AMEX	HSCZ	Wed, Mar 20, 2019	28.44	28.44	28.40	28.40
827	AMEX	HSCZ	Tue, Mar 19, 2019	28.55	28.57	28.49	28.49
826	AMEX	HSCZ	Mon, Mar 18, 2019	28.44	28.45	28.44	28.45
825	AMEX	HSCZ	Fri, Mar 15, 2019	28.39	28.40	28.36	28.36
824	AMEX	HSCZ	Thu, Mar 14, 2019	28.18	28.22	28.17	28.17
823	AMEX	HSCZ	Wed, Mar 13, 2019	28.18	28.18	28.16	28.16
822	AMEX	HSCZ	Tue, Mar 12, 2019	28.07	28.09	28.05	28.05
821	AMEX	HSCZ	Mon, Mar 11, 2019	27.97	28.06	27.97	28.06
820	AMEX	HSCZ	Fri, Mar 8, 2019	27.67	27.86	27.60	27.86
819	AMEX	HSCZ	Thu, Mar 7, 2019	28.01	28.07	27.99	28.03
818	AMEX	HSCZ	Wed, Mar 6, 2019	28.38	28.38	28.34	28.36
817	AMEX	HSCZ	Tue, Mar 5, 2019	28.40	28.46	28.40	28.43
816	AMEX	HSCZ	Mon, Mar 4, 2019	28.45	28.45	28.28	28.36
815	AMEX	HSCZ	Fri, Mar 1, 2019	28.28	28.39	28.28	28.37
814	AMEX	HSCZ	Thu, Feb 28, 2019	28.05	28.10	28.05	28.06
813	AMEX	HSCZ	Wed, Feb 27, 2019	28.05	28.14	28.05	28.08
812	AMEX	HSCZ	Tue, Feb 26, 2019	28.19	28.23	28.16	28.18
811	AMEX	HSCZ	Mon, Feb 25, 2019	28.17	28.17	28.08	28.09
810	AMEX	HSCZ	Fri, Feb 22, 2019	28.03	28.04	27.99	28.02
809	AMEX	HSCZ	Thu, Feb 21, 2019	27.96	27.96	27.89	27.91
808	AMEX	HSCZ	Wed, Feb 20, 2019	28.00	28.03	27.96	27.97
807	AMEX	HSCZ	Tue, Feb 19, 2019	27.80	27.92	27.80	27.87
806	AMEX	HSCZ	Fri, Feb 15, 2019	27.73	27.77	27.73	27.77
805	AMEX	HSCZ	Thu, Feb 14, 2019	27.51	27.61	27.51	27.54
804	AMEX	HSCZ	Wed, Feb 13, 2019	27.61	27.61	27.56	27.58
803	AMEX	HSCZ	Tue, Feb 12, 2019	27.41	27.43	27.39	27.42
802	AMEX	HSCZ	Mon, Feb 11, 2019	27.15	27.18	27.09	27.09
801	AMEX	HSCZ	Fri, Feb 8, 2019	26.96	27.02	26.90	27.00
800	AMEX	HSCZ	Thu, Feb 7, 2019	27.13	27.19	27.11	27.17
799	AMEX	HSCZ	Wed, Feb 6, 2019	27.51	27.51	27.50	27.50
798	AMEX	HSCZ	Tue, Feb 5, 2019	27.54	27.55	27.52	27.53
797	AMEX	HSCZ	Mon, Feb 4, 2019	27.30	27.41	27.30	27.40
796	AMEX	HSCZ	Fri, Feb 1, 2019	27.13	27.18	27.13	27.18
795	AMEX	HSCZ	Thu, Jan 31, 2019	27.11	27.20	27.11	27.16
794	AMEX	HSCZ	Wed, Jan 30, 2019	27.06	27.24	27.06	27.15
793	AMEX	HSCZ	Tue, Jan 29, 2019	27.09	27.09	26.99	26.99
792	AMEX	HSCZ	Mon, Jan 28, 2019	26.90	26.93	26.86	26.93
791	AMEX	HSCZ	Fri, Jan 25, 2019	27.07	27.08	27.04	27.04
790	AMEX	HSCZ	Thu, Jan 24, 2019	26.83	26.89	26.83	26.89
789	AMEX	HSCZ	Wed, Jan 23, 2019	26.83	26.83	26.60	26.69
788	AMEX	HSCZ	Tue, Jan 22, 2019	26.78	26.79	26.64	26.66
787	AMEX	HSCZ	Fri, Jan 18, 2019	26.94	27.05	26.94	27.04
786	AMEX	HSCZ	Thu, Jan 17, 2019	26.47	26.66	26.47	26.66
785	AMEX	HSCZ	Wed, Jan 16, 2019	26.50	26.54	26.44	26.52
784	AMEX	HSCZ	Tue, Jan 15, 2019	26.31	26.39	26.31	26.32
783	AMEX	HSCZ	Mon, Jan 14, 2019	26.18	26.18	26.14	26.14
782	AMEX	HSCZ	Fri, Jan 11, 2019	26.38	26.39	26.33	26.38
781	AMEX	HSCZ	Thu, Jan 10, 2019	26.36	26.58	26.36	26.58
780	AMEX	HSCZ	Wed, Jan 9, 2019	26.42	26.47	26.41	26.41
779	AMEX	HSCZ	Tue, Jan 8, 2019	26.20	26.27	26.20	26.27
778	AMEX	HSCZ	Mon, Jan 7, 2019	25.83	26.10	25.83	25.99
777	AMEX	HSCZ	Fri, Jan 4, 2019	25.50	25.75	25.48	25.75
776	AMEX	HSCZ	Thu, Jan 3, 2019	25.01	25.03	24.95	25.00
775	AMEX	HSCZ	Wed, Jan 2, 2019	25.21	25.43	25.21	25.35
774	AMEX	HSCZ	Mon, Dec 31, 2018	25.42	25.42	25.17	25.21
773	AMEX	HSCZ	Fri, Dec 28, 2018	25.19	25.29	25.18	25.19
772	AMEX	HSCZ	Thu, Dec 27, 2018	25.15	25.41	24.91	25.05
771	AMEX	HSCZ	Wed, Dec 26, 2018	24.88	25.46	24.77	25.42
770	AMEX	HSCZ	Mon, Dec 24, 2018	24.94	24.94	24.63	24.63
769	AMEX	HSCZ	Fri, Dec 21, 2018	25.26	25.36	25.05	25.08
768	AMEX	HSCZ	Thu, Dec 20, 2018	25.60	25.68	24.59	25.38
767	AMEX	HSCZ	Wed, Dec 19, 2018	26.12	26.22	25.80	25.91
766	AMEX	HSCZ	Tue, Dec 18, 2018	26.14	26.15	26.10	26.10
765	AMEX	HSCZ	Mon, Dec 17, 2018	26.28	26.28	26.00	26.07
764	AMEX	HSCZ	Fri, Dec 14, 2018	26.60	26.65	26.51	26.55
763	AMEX	HSCZ	Thu, Dec 13, 2018	26.92	26.92	26.84	26.86
762	AMEX	HSCZ	Wed, Dec 12, 2018	26.92	26.93	26.80	26.81
761	AMEX	HSCZ	Tue, Dec 11, 2018	26.61	26.62	26.54	26.56
760	AMEX	HSCZ	Mon, Dec 10, 2018	26.56	26.56	26.30	26.50
759	AMEX	HSCZ	Fri, Dec 7, 2018	26.80	26.80	26.63	26.65
758	AMEX	HSCZ	Thu, Dec 6, 2018	26.75	27.03	26.50	27.03
757	AMEX	HSCZ	Tue, Dec 4, 2018	27.64	27.64	27.11	27.11
756	AMEX	HSCZ	Mon, Dec 3, 2018	29.03	29.03	28.89	28.07
755	AMEX	HSCZ	Fri, Nov 30, 2018	28.54	28.61	28.54	28.61
754	AMEX	HSCZ	Thu, Nov 29, 2018	28.66	28.72	28.58	28.67
753	AMEX	HSCZ	Wed, Nov 28, 2018	28.46	28.76	28.42	28.76
752	AMEX	HSCZ	Tue, Nov 27, 2018	28.25	28.36	28.25	28.35
751	AMEX	HSCZ	Mon, Nov 26, 2018	28.35	28.39	28.29	28.39
750	AMEX	HSCZ	Fri, Nov 23, 2018	27.86	28.01	27.86	28.01
749	AMEX	HSCZ	Wed, Nov 21, 2018	27.95	28.06	27.95	27.99
748	AMEX	HSCZ	Tue, Nov 20, 2018	27.68	27.78	27.59	27.61
747	AMEX	HSCZ	Mon, Nov 19, 2018	28.00	28.07	28.00	28.03
746	AMEX	HSCZ	Fri, Nov 16, 2018	28.29	28.42	28.29	28.42
745	AMEX	HSCZ	Thu, Nov 15, 2018	28.31	28.52	28.22	28.52
744	AMEX	HSCZ	Wed, Nov 14, 2018	28.52	28.61	28.38	28.61
743	AMEX	HSCZ	Tue, Nov 13, 2018	28.60	28.69	28.51	28.53
742	AMEX	HSCZ	Mon, Nov 12, 2018	28.88	28.88	28.68	28.73
741	AMEX	HSCZ	Fri, Nov 9, 2018	29.19	29.22	29.05	29.22
740	AMEX	HSCZ	Thu, Nov 8, 2018	29.40	29.40	29.37	29.38
739	AMEX	HSCZ	Wed, Nov 7, 2018	29.36	29.46	29.33	29.46
738	AMEX	HSCZ	Tue, Nov 6, 2018	29.05	29.12	29.04	29.12
737	AMEX	HSCZ	Mon, Nov 5, 2018	29.01	29.09	28.97	29.09
736	AMEX	HSCZ	Fri, Nov 2, 2018	29.40	29.40	29.20	29.25
735	AMEX	HSCZ	Thu, Nov 1, 2018	28.81	28.94	28.81	28.94
734	AMEX	HSCZ	Wed, Oct 31, 2018	28.73	28.75	28.73	28.75
733	AMEX	HSCZ	Tue, Oct 30, 2018	28.33	28.38	28.33	28.37
732	AMEX	HSCZ	Mon, Oct 29, 2018	28.22	28.22	28.14	28.14
731	AMEX	HSCZ	Fri, Oct 26, 2018	27.89	27.97	27.62	27.93
730	AMEX	HSCZ	Thu, Oct 25, 2018	28.18	28.34	28.09	28.23
729	AMEX	HSCZ	Wed, Oct 24, 2018	28.42	28.47	27.97	27.97
728	AMEX	HSCZ	Tue, Oct 23, 2018	28.34	28.59	28.32	28.59
727	AMEX	HSCZ	Mon, Oct 22, 2018	29.13	29.13	28.98	29.04
726	AMEX	HSCZ	Fri, Oct 19, 2018	29.20	29.20	29.08	29.12
725	AMEX	HSCZ	Thu, Oct 18, 2018	29.34	29.34	28.96	29.15
724	AMEX	HSCZ	Wed, Oct 17, 2018	29.55	29.56	29.39	29.50
723	AMEX	HSCZ	Tue, Oct 16, 2018	29.32	29.52	29.30	29.47
722	AMEX	HSCZ	Mon, Oct 15, 2018	28.75	28.99	28.75	28.91
721	AMEX	HSCZ	Fri, Oct 12, 2018	29.17	29.17	28.91	29.15
720	AMEX	HSCZ	Thu, Oct 11, 2018	29.21	29.21	28.70	28.88
719	AMEX	HSCZ	Wed, Oct 10, 2018	29.92	29.92	29.24	29.34
718	AMEX	HSCZ	Tue, Oct 9, 2018	30.13	30.15	30.05	30.13
717	AMEX	HSCZ	Mon, Oct 8, 2018	30.27	30.34	30.16	30.32
716	AMEX	HSCZ	Fri, Oct 5, 2018	30.59	30.64	30.56	30.62
715	AMEX	HSCZ	Thu, Oct 4, 2018	31.14	31.14	30.78	30.92
714	AMEX	HSCZ	Wed, Oct 3, 2018	31.34	31.43	31.32	31.42
713	AMEX	HSCZ	Tue, Oct 2, 2018	31.22	31.27	31.19	31.21
712	AMEX	HSCZ	Mon, Oct 1, 2018	31.46	31.46	31.40	31.43
711	AMEX	HSCZ	Fri, Sep 28, 2018	31.27	31.29	31.24	31.25
710	AMEX	HSCZ	Thu, Sep 27, 2018	31.36	31.48	31.36	31.42
709	AMEX	HSCZ	Wed, Sep 26, 2018	31.43	31.50	31.43	31.45
708	AMEX	HSCZ	Tue, Sep 25, 2018	31.40	31.44	31.36	31.38
707	AMEX	HSCZ	Mon, Sep 24, 2018	31.24	31.27	31.24	31.25
706	AMEX	HSCZ	Fri, Sep 21, 2018	31.40	31.40	31.36	31.36
705	AMEX	HSCZ	Thu, Sep 20, 2018	31.28	31.39	31.28	31.38
704	AMEX	HSCZ	Wed, Sep 19, 2018	31.24	31.26	31.21	31.22
703	AMEX	HSCZ	Tue, Sep 18, 2018	31.20	31.27	31.20	31.25
702	AMEX	HSCZ	Mon, Sep 17, 2018	31.00	31.00	30.92	30.92
701	AMEX	HSCZ	Fri, Sep 14, 2018	30.90	30.92	30.88	30.92
700	AMEX	HSCZ	Thu, Sep 13, 2018	30.81	30.81	30.71	30.74
699	AMEX	HSCZ	Wed, Sep 12, 2018	30.61	30.65	30.55	30.57
698	AMEX	HSCZ	Tue, Sep 11, 2018	30.51	30.61	30.47	30.60
697	AMEX	HSCZ	Mon, Sep 10, 2018	30.64	30.64	30.59	30.60
696	AMEX	HSCZ	Fri, Sep 7, 2018	30.38	30.50	30.38	30.49
695	AMEX	HSCZ	Thu, Sep 6, 2018	30.74	30.74	30.60	30.72
694	AMEX	HSCZ	Wed, Sep 5, 2018	30.94	30.94	30.80	30.86
693	AMEX	HSCZ	Tue, Sep 4, 2018	31.05	31.10	31.00	31.04
692	AMEX	HSCZ	Fri, Aug 31, 2018	31.27	31.27	31.27	31.27
691	AMEX	HSCZ	Thu, Aug 30, 2018	31.33	31.37	31.22	31.23
690	AMEX	HSCZ	Wed, Aug 29, 2018	31.38	31.41	31.32	31.40
689	AMEX	HSCZ	Tue, Aug 28, 2018	31.40	31.40	31.28	31.33
688	AMEX	HSCZ	Mon, Aug 27, 2018	31.26	31.28	31.26	31.28
687	AMEX	HSCZ	Fri, Aug 24, 2018	31.00	31.04	30.97	31.00
686	AMEX	HSCZ	Thu, Aug 23, 2018	30.97	30.98	30.93	30.94
685	AMEX	HSCZ	Wed, Aug 22, 2018	30.87	30.89	30.83	30.84
684	AMEX	HSCZ	Tue, Aug 21, 2018	30.77	30.77	30.72	30.72
683	AMEX	HSCZ	Mon, Aug 20, 2018	30.61	30.63	30.53	30.60
682	AMEX	HSCZ	Fri, Aug 17, 2018	30.43	30.62	30.38	30.58
681	AMEX	HSCZ	Thu, Aug 16, 2018	30.46	30.55	30.45	30.48
680	AMEX	HSCZ	Wed, Aug 15, 2018	30.53	30.53	30.36	30.43
679	AMEX	HSCZ	Tue, Aug 14, 2018	30.74	30.86	30.71	30.85
678	AMEX	HSCZ	Mon, Aug 13, 2018	30.78	30.81	30.71	30.73
677	AMEX	HSCZ	Fri, Aug 10, 2018	30.96	30.96	30.90	30.94
676	AMEX	HSCZ	Thu, Aug 9, 2018	31.30	31.30	31.23	31.27
675	AMEX	HSCZ	Wed, Aug 8, 2018	31.15	31.20	31.15	31.16
674	AMEX	HSCZ	Tue, Aug 7, 2018	31.20	31.20	31.12	31.12
673	AMEX	HSCZ	Mon, Aug 6, 2018	31.07	31.08	31.04	31.04
672	AMEX	HSCZ	Fri, Aug 3, 2018	31.18	31.20	31.18	31.18
671	AMEX	HSCZ	Thu, Aug 2, 2018	31.15	31.31	31.15	31.31
670	AMEX	HSCZ	Wed, Aug 1, 2018	31.39	31.39	31.30	31.35
669	AMEX	HSCZ	Tue, Jul 31, 2018	31.38	31.38	31.38	31.38
668	AMEX	HSCZ	Mon, Jul 30, 2018	31.51	31.51	31.40	31.40
667	AMEX	HSCZ	Fri, Jul 27, 2018	31.58	31.58	31.46	31.51
666	AMEX	HSCZ	Thu, Jul 26, 2018	31.44	31.44	31.44	31.44
665	AMEX	HSCZ	Wed, Jul 25, 2018	0.00	0.00	0.00	31.38
664	AMEX	HSCZ	Tue, Jul 24, 2018	31.42	31.44	31.38	31.38
663	AMEX	HSCZ	Mon, Jul 23, 2018	31.16	31.23	31.14	31.23
662	AMEX	HSCZ	Fri, Jul 20, 2018	31.15	31.17	31.15	31.17
661	AMEX	HSCZ	Thu, Jul 19, 2018	31.23	31.26	31.23	31.26
660	AMEX	HSCZ	Wed, Jul 18, 2018	31.32	31.32	31.31	31.31
659	AMEX	HSCZ	Tue, Jul 17, 2018	31.25	31.30	31.24	31.30
658	AMEX	HSCZ	Mon, Jul 16, 2018	31.12	31.12	31.06	31.09
657	AMEX	HSCZ	Fri, Jul 13, 2018	31.02	31.06	31.02	31.02
656	AMEX	HSCZ	Thu, Jul 12, 2018	31.01	31.01	31.01	31.01
655	AMEX	HSCZ	Wed, Jul 11, 2018	30.83	30.83	30.81	30.81
654	AMEX	HSCZ	Tue, Jul 10, 2018	31.07	31.08	31.05	31.06
653	AMEX	HSCZ	Mon, Jul 9, 2018	30.90	30.93	30.90	30.93
652	AMEX	HSCZ	Fri, Jul 6, 2018	30.68	30.68	30.68	30.68
651	AMEX	HSCZ	Thu, Jul 5, 2018	30.51	30.52	30.49	30.52
650	AMEX	HSCZ	Tue, Jul 3, 2018	0.00	0.00	0.00	30.49
649	AMEX	HSCZ	Mon, Jul 2, 2018	30.86	30.97	30.82	30.49
648	AMEX	HSCZ	Fri, Jun 29, 2018	31.31	31.37	31.29	31.29
647	AMEX	HSCZ	Thu, Jun 28, 2018	31.03	31.08	30.93	31.08
646	AMEX	HSCZ	Wed, Jun 27, 2018	31.30	31.35	31.17	31.17
645	AMEX	HSCZ	Tue, Jun 26, 2018	31.25	31.37	31.22	31.32
644	AMEX	HSCZ	Mon, Jun 25, 2018	31.34	31.34	31.06	31.13
643	AMEX	HSCZ	Fri, Jun 22, 2018	31.58	31.60	31.58	31.60
642	AMEX	HSCZ	Thu, Jun 21, 2018	31.50	31.50	31.38	31.38
641	AMEX	HSCZ	Wed, Jun 20, 2018	31.72	31.72	31.71	31.72
640	AMEX	HSCZ	Tue, Jun 19, 2018	31.46	31.67	31.46	31.67
639	AMEX	HSCZ	Mon, Jun 18, 2018	31.78	31.88	31.78	31.86
638	AMEX	HSCZ	Fri, Jun 15, 2018	32.00	32.00	32.00	32.00
637	AMEX	HSCZ	Thu, Jun 14, 2018	0.00	0.00	0.00	32.17
636	AMEX	HSCZ	Wed, Jun 13, 2018	32.23	32.23	32.17	32.17
635	AMEX	HSCZ	Tue, Jun 12, 2018	32.21	32.21	32.16	32.16
634	AMEX	HSCZ	Mon, Jun 11, 2018	32.22	32.27	32.22	32.27
633	AMEX	HSCZ	Fri, Jun 8, 2018	0.00	0.00	0.00	31.96
632	AMEX	HSCZ	Thu, Jun 7, 2018	32.15	32.15	31.94	31.96
631	AMEX	HSCZ	Wed, Jun 6, 2018	32.10	32.16	32.10	32.15
630	AMEX	HSCZ	Tue, Jun 5, 2018	31.99	31.99	31.99	31.99
629	AMEX	HSCZ	Mon, Jun 4, 2018	32.00	32.03	32.00	32.03
628	AMEX	HSCZ	Fri, Jun 1, 2018	31.87	31.87	31.87	31.87
627	AMEX	HSCZ	Thu, May 31, 2018	31.69	31.69	31.52	31.59
626	AMEX	HSCZ	Wed, May 30, 2018	31.71	31.71	31.71	31.71
625	AMEX	HSCZ	Tue, May 29, 2018	31.51	31.51	31.25	31.26
624	AMEX	HSCZ	Fri, May 25, 2018	31.94	31.94	31.94	31.94
623	AMEX	HSCZ	Thu, May 24, 2018	31.97	31.97	31.97	31.97
622	AMEX	HSCZ	Wed, May 23, 2018	32.07	32.11	32.05	32.11
621	AMEX	HSCZ	Tue, May 22, 2018	32.34	32.36	32.34	32.36
620	AMEX	HSCZ	Mon, May 21, 2018	0.00	0.00	0.00	32.22
619	AMEX	HSCZ	Fri, May 18, 2018	32.26	32.26	32.21	32.22
618	AMEX	HSCZ	Thu, May 17, 2018	32.30	32.30	32.30	32.30
617	AMEX	HSCZ	Wed, May 16, 2018	32.14	32.18	32.14	32.18
616	AMEX	HSCZ	Tue, May 15, 2018	32.15	32.15	32.09	32.09
615	AMEX	HSCZ	Mon, May 14, 2018	0.00	0.00	0.00	32.14
614	AMEX	HSCZ	Fri, May 11, 2018	32.14	32.14	32.14	32.14
613	AMEX	HSCZ	Thu, May 10, 2018	31.99	32.09	31.99	32.08
612	AMEX	HSCZ	Wed, May 9, 2018	31.95	32.04	31.95	32.02
611	AMEX	HSCZ	Fri, May 4, 2018	0.00	0.00	0.00	31.66
610	AMEX	HSCZ	Wed, May 2, 2018	31.66	31.66	31.66	31.66
609	AMEX	HSCZ	Tue, May 1, 2018	31.45	31.45	31.40	31.40
608	AMEX	HSCZ	Mon, Apr 30, 2018	0.00	0.00	0.00	31.47
607	AMEX	HSCZ	Fri, Apr 27, 2018	31.47	31.47	31.47	31.47
606	AMEX	HSCZ	Thu, Apr 26, 2018	31.45	31.45	31.45	31.45
605	AMEX	HSCZ	Wed, Apr 25, 2018	0.00	0.00	0.00	31.08
604	AMEX	HSCZ	Tue, Apr 24, 2018	31.28	31.28	31.08	31.08
603	AMEX	HSCZ	Mon, Apr 23, 2018	31.32	31.32	31.32	31.32
602	AMEX	HSCZ	Fri, Apr 20, 2018	31.21	31.21	31.19	31.19
601	AMEX	HSCZ	Wed, Apr 18, 2018	31.26	31.26	31.23	31.23
600	AMEX	HSCZ	Tue, Apr 17, 2018	0.00	0.00	0.00	30.79
599	AMEX	HSCZ	Fri, Apr 13, 2018	30.79	30.79	30.79	30.79
598	AMEX	HSCZ	Thu, Apr 12, 2018	0.00	0.00	0.00	30.72
597	AMEX	HSCZ	Wed, Apr 11, 2018	0.00	0.00	0.00	30.72
596	AMEX	HSCZ	Tue, Apr 10, 2018	30.72	30.72	30.72	30.72
595	AMEX	HSCZ	Mon, Apr 9, 2018	0.00	0.00	0.00	30.44
594	AMEX	HSCZ	Fri, Apr 6, 2018	30.44	30.44	30.44	30.44
593	AMEX	HSCZ	Thu, Apr 5, 2018	0.00	0.00	0.00	30.33
592	AMEX	HSCZ	Wed, Apr 4, 2018	30.10	30.34	30.10	30.33
591	AMEX	HSCZ	Tue, Apr 3, 2018	30.30	30.30	30.17	30.17
590	AMEX	HSCZ	Thu, Mar 29, 2018	0.00	0.00	0.00	30.26
589	AMEX	HSCZ	Wed, Mar 28, 2018	30.12	30.26	30.08	30.26
588	AMEX	HSCZ	Tue, Mar 27, 2018	30.30	30.30	29.97	29.97
587	AMEX	HSCZ	Mon, Mar 26, 2018	29.74	29.98	29.72	29.98
586	AMEX	HSCZ	Fri, Mar 23, 2018	0.00	0.00	0.00	30.53
585	AMEX	HSCZ	Wed, Mar 21, 2018	30.53	30.53	30.53	30.53
584	AMEX	HSCZ	Tue, Mar 20, 2018	0.00	0.00	0.00	30.43
583	AMEX	HSCZ	Mon, Mar 19, 2018	30.43	30.43	30.43	30.43
582	AMEX	HSCZ	Fri, Mar 16, 2018	30.76	30.77	30.76	30.77
581	AMEX	HSCZ	Thu, Mar 15, 2018	30.87	30.92	30.82	30.92
580	AMEX	HSCZ	Wed, Mar 14, 2018	30.94	30.94	30.80	30.80
579	AMEX	HSCZ	Mon, Mar 12, 2018	30.95	30.95	30.95	30.95
578	AMEX	HSCZ	Fri, Mar 9, 2018	30.82	30.82	30.82	30.82
577	AMEX	HSCZ	Thu, Mar 8, 2018	30.75	30.75	30.75	30.75
576	AMEX	HSCZ	Wed, Mar 7, 2018	30.32	30.32	30.32	30.32
575	AMEX	HSCZ	Tue, Mar 6, 2018	0.00	0.00	0.00	30.01
574	AMEX	HSCZ	Fri, Mar 2, 2018	29.74	30.01	29.74	30.01
573	AMEX	HSCZ	Thu, Mar 1, 2018	30.20	30.20	30.20	30.20
572	AMEX	HSCZ	Mon, Feb 26, 2018	30.94	31.01	30.94	31.01
571	AMEX	HSCZ	Fri, Feb 23, 2018	30.79	30.86	30.79	30.86
570	AMEX	HSCZ	Thu, Feb 22, 2018	30.56	30.56	30.56	30.56
569	AMEX	HSCZ	Wed, Feb 21, 2018	30.69	30.69	30.69	30.69
568	AMEX	HSCZ	Tue, Feb 20, 2018	30.60	30.68	30.60	30.68
567	AMEX	HSCZ	Fri, Feb 16, 2018	30.39	30.44	30.39	30.44
566	AMEX	HSCZ	Thu, Feb 15, 2018	30.12	30.13	30.12	30.13
565	AMEX	HSCZ	Wed, Feb 14, 2018	29.78	30.00	29.78	30.00
564	AMEX	HSCZ	Tue, Feb 13, 2018	29.77	29.77	29.77	29.77
563	AMEX	HSCZ	Mon, Feb 12, 2018	29.93	30.01	29.93	29.97
562	AMEX	HSCZ	Fri, Feb 9, 2018	29.34	29.64	29.34	29.64
561	AMEX	HSCZ	Thu, Feb 8, 2018	29.63	29.63	29.52	29.52
560	AMEX	HSCZ	Wed, Feb 7, 2018	30.26	30.38	30.24	30.29
559	AMEX	HSCZ	Tue, Feb 6, 2018	29.97	30.00	29.97	30.00
558	AMEX	HSCZ	Mon, Feb 5, 2018	30.67	30.67	29.82	29.89
557	AMEX	HSCZ	Fri, Feb 2, 2018	31.23	31.23	31.17	31.17
556	AMEX	HSCZ	Wed, Jan 31, 2018	31.46	31.47	31.46	31.47
555	AMEX	HSCZ	Tue, Jan 30, 2018	31.58	31.58	31.57	31.57
554	AMEX	HSCZ	Mon, Jan 29, 2018	31.81	31.81	31.81	31.81
553	AMEX	HSCZ	Fri, Jan 26, 2018	31.97	31.97	31.97	31.97
552	AMEX	HSCZ	Thu, Jan 25, 2018	31.80	31.81	31.80	31.81
551	AMEX	HSCZ	Wed, Jan 24, 2018	0.00	0.00	0.00	32.03
550	AMEX	HSCZ	Tue, Jan 23, 2018	32.04	32.04	32.03	32.03
549	AMEX	HSCZ	Mon, Jan 22, 2018	31.91	31.91	31.91	31.91
548	AMEX	HSCZ	Fri, Jan 19, 2018	31.83	31.87	31.83	31.87
547	AMEX	HSCZ	Thu, Jan 18, 2018	31.71	31.71	31.69	31.69
546	AMEX	HSCZ	Wed, Jan 17, 2018	31.80	31.80	31.80	31.80
545	AMEX	HSCZ	Tue, Jan 16, 2018	31.63	31.63	31.63	31.63
544	AMEX	HSCZ	Fri, Jan 12, 2018	31.83	31.83	31.81	31.81
543	AMEX	HSCZ	Thu, Jan 11, 2018	31.64	31.66	31.64	31.66
542	AMEX	HSCZ	Wed, Jan 10, 2018	31.60	31.60	31.60	31.60
541	AMEX	HSCZ	Tue, Jan 9, 2018	31.82	31.82	31.80	31.80
540	AMEX	HSCZ	Mon, Jan 8, 2018	31.75	31.75	31.70	31.71
539	AMEX	HSCZ	Fri, Jan 5, 2018	31.61	31.68	31.61	31.68
538	AMEX	HSCZ	Thu, Jan 4, 2018	31.52	31.52	31.52	31.52
537	AMEX	HSCZ	Wed, Jan 3, 2018	31.23	31.31	31.22	31.31
536	AMEX	HSCZ	Tue, Jan 2, 2018	30.96	30.96	30.96	30.96
535	AMEX	HSCZ	Fri, Dec 29, 2017	30.97	30.97	30.97	30.97
534	AMEX	HSCZ	Thu, Dec 28, 2017	30.95	30.95	30.95	30.95
533	AMEX	HSCZ	Wed, Dec 27, 2017	31.37	31.37	31.31	30.91
532	AMEX	HSCZ	Tue, Dec 26, 2017	31.24	31.24	31.24	31.24
531	AMEX	HSCZ	Fri, Dec 22, 2017	31.23	31.23	31.22	31.22
530	AMEX	HSCZ	Thu, Dec 21, 2017	31.23	31.25	31.20	31.20
529	AMEX	HSCZ	Wed, Dec 20, 2017	31.09	31.10	31.09	31.10
528	AMEX	HSCZ	Tue, Dec 19, 2017	31.06	31.06	31.05	31.05
527	AMEX	HSCZ	Mon, Dec 18, 2017	31.00	31.10	31.00	31.10
526	AMEX	HSCZ	Thu, Dec 14, 2017	30.73	30.73	30.73	30.73
525	AMEX	HSCZ	Wed, Dec 13, 2017	30.76	30.76	30.73	30.73
524	AMEX	HSCZ	Mon, Dec 11, 2017	0.00	0.00	0.00	30.80
523	AMEX	HSCZ	Fri, Dec 8, 2017	30.78	30.80	30.78	30.80
522	AMEX	HSCZ	Thu, Dec 7, 2017	30.55	30.55	30.55	30.55
521	AMEX	HSCZ	Wed, Dec 6, 2017	30.42	30.42	30.42	30.42
520	AMEX	HSCZ	Mon, Dec 4, 2017	30.64	30.65	30.62	30.64
519	AMEX	HSCZ	Fri, Dec 1, 2017	0.00	0.00	0.00	30.68
518	AMEX	HSCZ	Thu, Nov 30, 2017	30.68	30.69	30.68	30.68
517	AMEX	HSCZ	Wed, Nov 29, 2017	30.66	30.66	30.54	30.54
516	AMEX	HSCZ	Tue, Nov 28, 2017	30.55	30.55	30.55	30.55
515	AMEX	HSCZ	Mon, Nov 27, 2017	30.57	30.57	30.49	30.50
514	AMEX	HSCZ	Fri, Nov 24, 2017	30.66	30.66	30.66	30.66
513	AMEX	HSCZ	Wed, Nov 22, 2017	30.71	30.71	30.56	30.57
512	AMEX	HSCZ	Tue, Nov 21, 2017	0.00	0.00	0.00	30.47
511	AMEX	HSCZ	Mon, Nov 20, 2017	30.41	30.47	30.41	30.47
510	AMEX	HSCZ	Thu, Nov 16, 2017	30.37	30.37	30.36	30.36
509	AMEX	HSCZ	Wed, Nov 15, 2017	29.84	29.97	29.84	29.97
508	AMEX	HSCZ	Tue, Nov 14, 2017	0.00	0.00	0.00	30.28
507	AMEX	HSCZ	Mon, Nov 13, 2017	30.29	30.30	30.27	30.28
506	AMEX	HSCZ	Fri, Nov 10, 2017	30.41	30.46	30.40	30.46
505	AMEX	HSCZ	Thu, Nov 9, 2017	30.56	30.56	30.49	30.49
504	AMEX	HSCZ	Wed, Nov 8, 2017	30.95	30.95	30.95	30.95
503	AMEX	HSCZ	Tue, Nov 7, 2017	30.89	30.90	30.82	30.90
502	AMEX	HSCZ	Mon, Nov 6, 2017	30.93	30.93	30.90	30.92
501	AMEX	HSCZ	Fri, Nov 3, 2017	0.00	0.00	0.00	30.82
500	AMEX	HSCZ	Thu, Nov 2, 2017	30.82	30.82	30.82	30.82
499	AMEX	HSCZ	Wed, Nov 1, 2017	30.86	30.88	30.86	30.86
498	AMEX	HSCZ	Tue, Oct 31, 2017	30.70	30.73	30.70	30.70
497	AMEX	HSCZ	Mon, Oct 30, 2017	30.49	30.50	30.49	30.50
496	AMEX	HSCZ	Fri, Oct 27, 2017	30.48	30.51	30.48	30.51
495	AMEX	HSCZ	Thu, Oct 26, 2017	0.00	0.00	0.00	30.17
494	AMEX	HSCZ	Wed, Oct 25, 2017	30.22	30.22	30.16	30.17
493	AMEX	HSCZ	Tue, Oct 24, 2017	30.31	30.34	30.29	30.30
492	AMEX	HSCZ	Mon, Oct 23, 2017	0.00	0.00	0.00	30.18
491	AMEX	HSCZ	Fri, Oct 20, 2017	30.16	30.18	30.16	30.18
490	AMEX	HSCZ	Thu, Oct 19, 2017	30.02	30.04	30.02	30.04
489	AMEX	HSCZ	Wed, Oct 18, 2017	30.25	30.29	30.25	30.29
488	AMEX	HSCZ	Tue, Oct 17, 2017	30.20	30.20	30.19	30.19
487	AMEX	HSCZ	Mon, Oct 16, 2017	30.21	30.31	30.21	30.31
486	AMEX	HSCZ	Fri, Oct 13, 2017	30.23	30.26	30.23	30.23
485	AMEX	HSCZ	Thu, Oct 12, 2017	30.12	30.14	30.12	30.12
484	AMEX	HSCZ	Wed, Oct 11, 2017	0.00	0.00	0.00	29.84
483	AMEX	HSCZ	Tue, Oct 10, 2017	0.00	0.00	0.00	29.84
482	AMEX	HSCZ	Mon, Oct 9, 2017	29.94	29.94	29.84	29.84
481	AMEX	HSCZ	Fri, Oct 6, 2017	29.87	29.87	29.87	29.87
480	AMEX	HSCZ	Thu, Oct 5, 2017	29.90	29.97	29.85	29.97
479	AMEX	HSCZ	Wed, Oct 4, 2017	29.87	29.90	29.87	29.87
478	AMEX	HSCZ	Tue, Oct 3, 2017	29.90	29.96	29.90	29.96
477	AMEX	HSCZ	Fri, Sep 29, 2017	29.75	29.75	29.75	29.75
476	AMEX	HSCZ	Thu, Sep 28, 2017	29.55	29.55	29.53	29.55
475	AMEX	HSCZ	Wed, Sep 27, 2017	29.34	29.42	29.34	29.42
474	AMEX	HSCZ	Tue, Sep 26, 2017	29.29	29.29	29.26	29.28
473	AMEX	HSCZ	Mon, Sep 25, 2017	29.27	29.27	29.27	29.27
472	AMEX	HSCZ	Fri, Sep 22, 2017	0.00	0.00	0.00	29.36
471	AMEX	HSCZ	Thu, Sep 21, 2017	0.00	0.00	0.00	29.36
470	AMEX	HSCZ	Wed, Sep 20, 2017	29.24	29.36	29.24	29.36
469	AMEX	HSCZ	Mon, Sep 18, 2017	29.18	29.18	29.18	29.18
468	AMEX	HSCZ	Fri, Sep 15, 2017	29.04	29.07	29.04	29.07
467	AMEX	HSCZ	Thu, Sep 14, 2017	29.11	29.11	29.09	29.10
466	AMEX	HSCZ	Wed, Sep 13, 2017	29.11	29.11	29.09	29.10
465	AMEX	HSCZ	Tue, Sep 12, 2017	29.07	29.07	29.06	29.06
464	AMEX	HSCZ	Mon, Sep 11, 2017	29.06	29.09	29.06	29.07
463	AMEX	HSCZ	Fri, Sep 8, 2017	28.75	28.75	28.75	28.75
462	AMEX	HSCZ	Thu, Sep 7, 2017	28.74	28.78	28.74	28.77
461	AMEX	HSCZ	Wed, Sep 6, 2017	28.68	28.69	28.68	28.69
460	AMEX	HSCZ	Tue, Sep 5, 2017	28.66	28.66	28.44	28.44
459	AMEX	HSCZ	Fri, Sep 1, 2017	28.90	28.92	28.87	28.92
458	AMEX	HSCZ	Thu, Aug 31, 2017	28.77	28.77	28.77	28.77
457	AMEX	HSCZ	Wed, Aug 30, 2017	28.55	28.58	28.53	28.58
456	AMEX	HSCZ	Mon, Aug 28, 2017	28.50	28.50	28.50	28.50
455	AMEX	HSCZ	Fri, Aug 25, 2017	28.59	28.59	28.59	28.59
454	AMEX	HSCZ	Wed, Aug 23, 2017	28.58	28.58	28.58	28.58
453	AMEX	HSCZ	Tue, Aug 22, 2017	28.61	28.66	28.61	28.66
452	AMEX	HSCZ	Mon, Aug 21, 2017	28.38	28.39	28.38	28.39
451	AMEX	HSCZ	Fri, Aug 18, 2017	28.48	28.48	28.48	28.48
450	AMEX	HSCZ	Thu, Aug 17, 2017	28.59	28.59	28.43	28.43
449	AMEX	HSCZ	Wed, Aug 16, 2017	28.69	28.69	28.62	28.62
448	AMEX	HSCZ	Tue, Aug 15, 2017	28.56	28.56	28.56	28.56
447	AMEX	HSCZ	Mon, Aug 14, 2017	28.50	28.51	28.50	28.50
446	AMEX	HSCZ	Fri, Aug 11, 2017	28.22	28.22	28.21	28.21
445	AMEX	HSCZ	Thu, Aug 10, 2017	0.00	0.00	0.00	28.68
444	AMEX	HSCZ	Wed, Aug 9, 2017	28.68	28.68	28.68	28.68
443	AMEX	HSCZ	Tue, Aug 8, 2017	28.85	28.85	28.85	28.85
442	AMEX	HSCZ	Mon, Aug 7, 2017	28.87	28.87	28.87	28.87
441	AMEX	HSCZ	Fri, Aug 4, 2017	28.84	28.84	28.84	28.84
440	AMEX	HSCZ	Thu, Aug 3, 2017	0.00	0.00	0.00	28.61
439	AMEX	HSCZ	Wed, Aug 2, 2017	28.67	28.67	28.54	28.61
438	AMEX	HSCZ	Mon, Jul 31, 2017	0.00	0.00	0.00	28.42
437	AMEX	HSCZ	Fri, Jul 28, 2017	28.46	28.46	28.40	28.42
436	AMEX	HSCZ	Thu, Jul 27, 2017	28.69	28.70	28.58	28.58
435	AMEX	HSCZ	Wed, Jul 26, 2017	28.60	28.60	28.60	28.60
434	AMEX	HSCZ	Tue, Jul 25, 2017	28.53	28.55	28.53	28.53
433	AMEX	HSCZ	Mon, Jul 24, 2017	28.40	28.48	28.38	28.46
432	AMEX	HSCZ	Fri, Jul 21, 2017	28.52	28.52	28.51	28.51
431	AMEX	HSCZ	Wed, Jul 19, 2017	28.60	28.61	28.59	28.59
430	AMEX	HSCZ	Tue, Jul 18, 2017	28.40	28.44	28.39	28.44
429	AMEX	HSCZ	Mon, Jul 17, 2017	28.47	28.47	28.46	28.46
428	AMEX	HSCZ	Fri, Jul 14, 2017	0.00	0.00	0.00	28.43
427	AMEX	HSCZ	Thu, Jul 13, 2017	28.43	28.43	28.43	28.43
426	AMEX	HSCZ	Wed, Jul 12, 2017	28.33	28.34	28.33	28.33
425	AMEX	HSCZ	Tue, Jul 11, 2017	28.15	28.20	28.15	28.20
424	AMEX	HSCZ	Mon, Jul 10, 2017	28.21	28.21	28.21	28.21
423	AMEX	HSCZ	Fri, Jul 7, 2017	28.18	28.18	28.17	28.17
422	AMEX	HSCZ	Thu, Jul 6, 2017	28.06	28.07	28.02	28.02
421	AMEX	HSCZ	Wed, Jul 5, 2017	28.55	28.56	28.55	28.18
420	AMEX	HSCZ	Mon, Jul 3, 2017	28.58	28.61	28.58	28.59
419	AMEX	HSCZ	Fri, Jun 30, 2017	28.55	28.58	28.55	28.58
418	AMEX	HSCZ	Thu, Jun 29, 2017	28.50	28.52	28.37	28.37
417	AMEX	HSCZ	Wed, Jun 28, 2017	28.71	28.75	28.71	28.74
416	AMEX	HSCZ	Tue, Jun 27, 2017	0.00	0.00	0.00	28.89
415	AMEX	HSCZ	Mon, Jun 26, 2017	28.93	28.93	28.89	28.89
414	AMEX	HSCZ	Fri, Jun 23, 2017	28.79	28.81	28.79	28.81
413	AMEX	HSCZ	Thu, Jun 22, 2017	28.81	28.81	28.81	28.81
412	AMEX	HSCZ	Wed, Jun 21, 2017	28.80	28.80	28.80	28.80
411	AMEX	HSCZ	Tue, Jun 20, 2017	29.01	29.01	28.86	28.89
410	AMEX	HSCZ	Mon, Jun 19, 2017	29.01	29.02	29.01	29.02
409	AMEX	HSCZ	Fri, Jun 16, 2017	28.76	28.77	28.72	28.77
408	AMEX	HSCZ	Thu, Jun 15, 2017	28.50	28.53	28.50	28.50
407	AMEX	HSCZ	Wed, Jun 14, 2017	28.85	28.87	28.85	28.87
406	AMEX	HSCZ	Tue, Jun 13, 2017	28.79	28.79	28.79	28.79
405	AMEX	HSCZ	Mon, Jun 12, 2017	28.51	28.51	28.51	28.51
404	AMEX	HSCZ	Fri, Jun 9, 2017	28.67	28.67	28.67	28.67
403	AMEX	HSCZ	Wed, Jun 7, 2017	28.76	28.79	28.76	28.79
402	AMEX	HSCZ	Tue, Jun 6, 2017	28.68	28.70	28.64	28.70
401	AMEX	HSCZ	Thu, Jun 1, 2017	28.90	28.90	28.89	28.89
400	AMEX	HSCZ	Wed, May 31, 2017	28.58	28.58	28.58	28.58
399	AMEX	HSCZ	Tue, May 30, 2017	28.63	28.63	28.60	28.62
398	AMEX	HSCZ	Fri, May 26, 2017	28.63	28.63	28.62	28.63
397	AMEX	HSCZ	Wed, May 24, 2017	28.57	28.57	28.57	28.57
396	AMEX	HSCZ	Tue, May 23, 2017	28.60	28.60	28.60	28.60
395	AMEX	HSCZ	Mon, May 22, 2017	28.44	28.44	28.41	28.41
394	AMEX	HSCZ	Fri, May 19, 2017	28.41	28.41	28.36	28.36
393	AMEX	HSCZ	Thu, May 18, 2017	28.08	28.25	28.08	28.21
392	AMEX	HSCZ	Wed, May 17, 2017	28.44	28.44	28.08	28.08
391	AMEX	HSCZ	Tue, May 16, 2017	28.63	28.63	28.57	28.57
390	AMEX	HSCZ	Mon, May 15, 2017	28.63	28.65	28.62	28.65
389	AMEX	HSCZ	Fri, May 12, 2017	28.50	28.50	28.50	28.50
388	AMEX	HSCZ	Thu, May 11, 2017	0.00	0.00	0.00	28.70
387	AMEX	HSCZ	Wed, May 10, 2017	28.71	28.71	28.70	28.70
386	AMEX	HSCZ	Tue, May 9, 2017	28.70	28.70	28.66	28.66
385	AMEX	HSCZ	Mon, May 8, 2017	28.51	28.54	28.51	28.53
384	AMEX	HSCZ	Fri, May 5, 2017	28.47	28.51	28.45	28.51
383	AMEX	HSCZ	Thu, May 4, 2017	28.33	28.36	28.31	28.31
382	AMEX	HSCZ	Wed, May 3, 2017	28.23	28.23	28.23	28.23
381	AMEX	HSCZ	Mon, May 1, 2017	28.08	28.08	28.08	28.08
380	AMEX	HSCZ	Thu, Apr 27, 2017	27.91	27.91	27.90	27.90
379	AMEX	HSCZ	Mon, Apr 24, 2017	27.43	27.43	27.43	27.43
378	AMEX	HSCZ	Fri, Apr 21, 2017	27.07	27.08	27.02	27.08
377	AMEX	HSCZ	Thu, Apr 20, 2017	27.03	27.09	27.02	27.07
376	AMEX	HSCZ	Wed, Apr 19, 2017	27.02	27.02	26.89	26.91
375	AMEX	HSCZ	Tue, Apr 18, 2017	26.83	26.83	26.83	26.83
374	AMEX	HSCZ	Mon, Apr 17, 2017	26.92	27.02	26.92	27.02
373	AMEX	HSCZ	Thu, Apr 13, 2017	26.88	26.88	26.88	26.88
372	AMEX	HSCZ	Wed, Apr 12, 2017	26.98	27.00	26.96	27.00
371	AMEX	HSCZ	Tue, Apr 11, 2017	26.95	26.97	26.95	26.97
370	AMEX	HSCZ	Mon, Apr 10, 2017	27.08	27.08	27.05	27.05
369	AMEX	HSCZ	Fri, Apr 7, 2017	27.01	27.01	27.01	27.01
368	AMEX	HSCZ	Thu, Apr 6, 2017	26.93	26.97	26.93	26.94
367	AMEX	HSCZ	Wed, Apr 5, 2017	27.07	27.07	26.92	26.92
366	AMEX	HSCZ	Mon, Apr 3, 2017	26.97	27.03	26.97	27.03
365	AMEX	HSCZ	Fri, Mar 31, 2017	27.03	27.07	27.00	27.07
364	AMEX	HSCZ	Thu, Mar 30, 2017	27.05	27.12	27.05	27.12
363	AMEX	HSCZ	Wed, Mar 29, 2017	27.06	27.07	27.05	27.06
362	AMEX	HSCZ	Tue, Mar 28, 2017	26.96	27.11	26.95	27.10
361	AMEX	HSCZ	Mon, Mar 27, 2017	26.70	26.87	26.70	26.83
360	AMEX	HSCZ	Fri, Mar 24, 2017	26.96	26.99	26.88	26.95
359	AMEX	HSCZ	Thu, Mar 23, 2017	26.88	26.88	26.88	26.88
358	AMEX	HSCZ	Wed, Mar 22, 2017	26.77	26.77	26.77	26.77
357	AMEX	HSCZ	Tue, Mar 21, 2017	26.88	26.89	26.82	26.82
356	AMEX	HSCZ	Mon, Mar 20, 2017	27.15	27.16	27.07	27.07
355	AMEX	HSCZ	Fri, Mar 17, 2017	27.10	27.14	27.09	27.11
354	AMEX	HSCZ	Thu, Mar 16, 2017	27.01	27.06	27.00	27.06
353	AMEX	HSCZ	Wed, Mar 15, 2017	26.93	26.95	26.93	26.95
352	AMEX	HSCZ	Tue, Mar 14, 2017	26.90	26.94	26.88	26.94
351	AMEX	HSCZ	Mon, Mar 13, 2017	26.97	27.04	26.97	27.04
350	AMEX	HSCZ	Fri, Mar 10, 2017	26.95	26.96	26.91	26.93
349	AMEX	HSCZ	Thu, Mar 9, 2017	26.82	26.86	26.77	26.85
348	AMEX	HSCZ	Wed, Mar 8, 2017	26.83	26.85	26.77	26.77
347	AMEX	HSCZ	Tue, Mar 7, 2017	26.82	26.82	26.76	26.76
346	AMEX	HSCZ	Mon, Mar 6, 2017	26.78	26.80	26.78	26.78
345	AMEX	HSCZ	Fri, Mar 3, 2017	26.80	26.84	26.78	26.81
344	AMEX	HSCZ	Thu, Mar 2, 2017	26.90	26.90	26.89	26.89
343	AMEX	HSCZ	Wed, Mar 1, 2017	26.92	26.92	26.92	26.92
342	AMEX	HSCZ	Tue, Feb 28, 2017	26.51	26.51	26.51	26.51
341	AMEX	HSCZ	Mon, Feb 27, 2017	26.45	26.54	26.44	26.54
340	AMEX	HSCZ	Fri, Feb 24, 2017	26.43	26.44	26.41	26.44
339	AMEX	HSCZ	Wed, Feb 22, 2017	26.66	26.69	26.66	26.69
338	AMEX	HSCZ	Tue, Feb 21, 2017	26.75	26.75	26.75	26.75
337	AMEX	HSCZ	Thu, Feb 16, 2017	26.61	26.63	26.58	26.63
336	AMEX	HSCZ	Wed, Feb 15, 2017	26.68	26.71	26.64	26.70
335	AMEX	HSCZ	Tue, Feb 14, 2017	26.54	26.72	26.54	26.69
334	AMEX	HSCZ	Mon, Feb 13, 2017	26.56	26.58	26.56	26.57
333	AMEX	HSCZ	Fri, Feb 10, 2017	26.33	26.33	26.33	26.33
332	AMEX	HSCZ	Thu, Feb 9, 2017	26.27	26.27	26.27	26.27
331	AMEX	HSCZ	Wed, Feb 8, 2017	26.03	26.04	26.03	26.04
330	AMEX	HSCZ	Tue, Feb 7, 2017	26.03	26.05	26.03	26.05
329	AMEX	HSCZ	Mon, Feb 6, 2017	25.91	25.91	25.86	25.86
328	AMEX	HSCZ	Fri, Feb 3, 2017	26.08	26.13	26.08	26.13
327	AMEX	HSCZ	Thu, Feb 2, 2017	25.96	26.00	25.88	26.00
326	AMEX	HSCZ	Wed, Feb 1, 2017	25.99	26.04	25.98	26.03
325	AMEX	HSCZ	Tue, Jan 31, 2017	25.71	25.75	25.68	25.75
324	AMEX	HSCZ	Mon, Jan 30, 2017	25.83	25.86	25.78	25.84
323	AMEX	HSCZ	Fri, Jan 27, 2017	26.06	26.07	26.05	26.05
322	AMEX	HSCZ	Thu, Jan 26, 2017	26.07	26.08	26.07	26.08
321	AMEX	HSCZ	Wed, Jan 25, 2017	26.04	26.04	25.96	26.00
320	AMEX	HSCZ	Tue, Jan 24, 2017	25.77	25.92	25.76	25.92
319	AMEX	HSCZ	Mon, Jan 23, 2017	25.65	25.76	25.65	25.76
318	AMEX	HSCZ	Fri, Jan 20, 2017	25.78	25.88	25.78	25.88
317	AMEX	HSCZ	Thu, Jan 19, 2017	0.00	0.00	0.00	25.74
316	AMEX	HSCZ	Wed, Jan 18, 2017	25.74	25.74	25.74	25.74
315	AMEX	HSCZ	Tue, Jan 17, 2017	25.68	25.71	25.65	25.65
314	AMEX	HSCZ	Fri, Jan 13, 2017	0.00	0.00	0.00	25.94
313	AMEX	HSCZ	Thu, Jan 12, 2017	25.97	25.97	25.85	25.94
312	AMEX	HSCZ	Wed, Jan 11, 2017	25.93	25.97	25.93	25.97
311	AMEX	HSCZ	Tue, Jan 10, 2017	25.99	26.04	25.98	26.00
310	AMEX	HSCZ	Mon, Jan 9, 2017	0.00	0.00	0.00	26.13
309	AMEX	HSCZ	Fri, Jan 6, 2017	26.09	26.13	26.09	26.13
308	AMEX	HSCZ	Thu, Jan 5, 2017	25.99	26.00	25.99	26.00
307	AMEX	HSCZ	Wed, Jan 4, 2017	25.91	25.91	25.91	25.91
306	AMEX	HSCZ	Tue, Jan 3, 2017	25.85	25.85	25.84	25.84
305	AMEX	HSCZ	Fri, Dec 30, 2016	25.53	25.53	25.53	25.53
304	AMEX	HSCZ	Tue, Dec 27, 2016	25.85	25.85	25.85	25.47
303	AMEX	HSCZ	Fri, Dec 23, 2016	25.74	25.75	25.74	25.75
302	AMEX	HSCZ	Thu, Dec 22, 2016	25.71	25.71	25.70	25.70
301	AMEX	HSCZ	Wed, Dec 21, 2016	0.00	0.00	0.00	25.62
300	AMEX	HSCZ	Tue, Dec 20, 2016	0.00	0.00	0.00	25.62
299	AMEX	HSCZ	Mon, Dec 19, 2016	25.62	25.62	25.62	25.62
298	AMEX	HSCZ	Fri, Dec 16, 2016	25.66	25.66	25.59	25.59
297	AMEX	HSCZ	Wed, Dec 14, 2016	25.48	25.48	25.43	25.47
296	AMEX	HSCZ	Mon, Dec 12, 2016	0.00	0.00	0.00	25.58
295	AMEX	HSCZ	Fri, Dec 9, 2016	25.33	25.58	25.33	25.58
294	AMEX	HSCZ	Thu, Dec 8, 2016	25.36	25.36	25.36	25.36
293	AMEX	HSCZ	Fri, Dec 2, 2016	24.78	24.80	24.72	24.72
292	AMEX	HSCZ	Thu, Dec 1, 2016	24.87	24.87	24.87	24.87
291	AMEX	HSCZ	Wed, Nov 30, 2016	25.09	25.09	25.09	25.09
290	AMEX	HSCZ	Mon, Nov 28, 2016	25.02	25.02	24.89	24.89
289	AMEX	HSCZ	Wed, Nov 23, 2016	25.00	25.00	24.99	24.99
288	AMEX	HSCZ	Tue, Nov 22, 2016	24.90	24.94	24.90	24.93
287	AMEX	HSCZ	Mon, Nov 21, 2016	24.77	24.77	24.77	24.77
286	AMEX	HSCZ	Fri, Nov 18, 2016	24.78	24.80	24.76	24.76
285	AMEX	HSCZ	Thu, Nov 17, 2016	0.00	0.00	0.00	24.52
284	AMEX	HSCZ	Wed, Nov 16, 2016	24.52	24.52	24.52	24.52
283	AMEX	HSCZ	Tue, Nov 15, 2016	24.52	24.57	24.52	24.53
282	AMEX	HSCZ	Mon, Nov 14, 2016	0.00	0.00	0.00	24.29
281	AMEX	HSCZ	Fri, Nov 11, 2016	24.23	24.29	24.23	24.29
280	AMEX	HSCZ	Wed, Nov 9, 2016	24.42	24.42	24.42	24.42
279	AMEX	HSCZ	Tue, Nov 8, 2016	24.57	24.58	24.56	24.56
278	AMEX	HSCZ	Mon, Nov 7, 2016	24.45	24.45	24.45	24.45
277	AMEX	HSCZ	Thu, Nov 3, 2016	0.00	0.00	0.00	24.34
276	AMEX	HSCZ	Wed, Nov 2, 2016	24.34	24.34	24.34	24.34
275	AMEX	HSCZ	Mon, Oct 31, 2016	0.00	0.00	0.00	24.83
274	AMEX	HSCZ	Fri, Oct 28, 2016	24.84	24.84	24.83	24.83
273	AMEX	HSCZ	Tue, Oct 25, 2016	24.90	24.90	24.90	24.90
272	AMEX	HSCZ	Mon, Oct 24, 2016	25.03	25.03	25.03	25.03
271	AMEX	HSCZ	Tue, Oct 18, 2016	24.87	24.87	24.87	24.87
270	AMEX	HSCZ	Mon, Oct 17, 2016	24.65	24.66	24.65	24.66
269	AMEX	HSCZ	Fri, Oct 14, 2016	0.00	0.00	0.00	24.76
268	AMEX	HSCZ	Thu, Oct 13, 2016	0.00	0.00	0.00	24.76
267	AMEX	HSCZ	Tue, Oct 11, 2016	0.00	0.00	0.00	24.76
266	AMEX	HSCZ	Fri, Oct 7, 2016	24.76	24.76	24.76	24.76
265	AMEX	HSCZ	Thu, Oct 6, 2016	0.00	0.00	0.00	24.70
264	AMEX	HSCZ	Mon, Oct 3, 2016	24.70	24.70	24.70	24.70
263	AMEX	HSCZ	Thu, Sep 29, 2016	24.76	24.76	24.54	24.54
262	AMEX	HSCZ	Wed, Sep 28, 2016	24.58	24.58	24.58	24.58
261	AMEX	HSCZ	Mon, Sep 26, 2016	24.42	24.42	24.42	24.42
260	AMEX	HSCZ	Thu, Sep 22, 2016	24.69	24.69	24.65	24.65
259	AMEX	HSCZ	Wed, Sep 21, 2016	0.00	0.00	0.00	24.04
258	AMEX	HSCZ	Mon, Sep 19, 2016	0.00	0.00	0.00	24.04
257	AMEX	HSCZ	Thu, Sep 15, 2016	24.04	24.04	24.04	24.04
256	AMEX	HSCZ	Wed, Sep 14, 2016	24.01	24.01	24.01	24.01
255	AMEX	HSCZ	Tue, Sep 13, 2016	0.00	0.00	0.00	24.08
254	AMEX	HSCZ	Mon, Sep 12, 2016	0.00	0.00	0.00	24.08
253	AMEX	HSCZ	Fri, Sep 9, 2016	0.00	0.00	0.00	24.08
252	AMEX	HSCZ	Thu, Sep 8, 2016	0.00	0.00	0.00	24.08
251	AMEX	HSCZ	Tue, Sep 6, 2016	0.00	0.00	0.00	24.08
250	AMEX	HSCZ	Fri, Sep 2, 2016	0.00	0.00	0.00	24.08
249	AMEX	HSCZ	Thu, Sep 1, 2016	0.00	0.00	0.00	24.08
248	AMEX	HSCZ	Wed, Aug 31, 2016	24.08	24.08	24.08	24.08
247	AMEX	HSCZ	Tue, Aug 30, 2016	0.00	0.00	0.00	24.11
246	AMEX	HSCZ	Mon, Aug 29, 2016	0.00	0.00	0.00	24.11
245	AMEX	HSCZ	Fri, Aug 26, 2016	24.11	24.11	24.11	24.11
244	AMEX	HSCZ	Thu, Aug 25, 2016	23.99	23.99	23.99	23.99
243	AMEX	HSCZ	Wed, Aug 24, 2016	24.12	24.12	24.12	24.12
242	AMEX	HSCZ	Tue, Aug 23, 2016	24.05	24.05	24.05	24.05
241	AMEX	HSCZ	Mon, Aug 22, 2016	23.98	23.98	23.93	23.94
240	AMEX	HSCZ	Fri, Aug 19, 2016	0.00	0.00	0.00	23.78
239	AMEX	HSCZ	Thu, Aug 18, 2016	0.00	0.00	0.00	23.78
238	AMEX	HSCZ	Wed, Aug 17, 2016	23.82	23.82	23.78	23.78
237	AMEX	HSCZ	Tue, Aug 16, 2016	0.00	0.00	0.00	24.17
236	AMEX	HSCZ	Mon, Aug 15, 2016	0.00	0.00	0.00	24.17
235	AMEX	HSCZ	Fri, Aug 12, 2016	24.17	24.17	24.17	24.17
234	AMEX	HSCZ	Thu, Aug 11, 2016	0.00	0.00	0.00	23.58
233	AMEX	HSCZ	Wed, Aug 10, 2016	0.00	0.00	0.00	23.58
232	AMEX	HSCZ	Tue, Aug 9, 2016	0.00	0.00	0.00	23.58
231	AMEX	HSCZ	Mon, Aug 8, 2016	0.00	0.00	0.00	23.58
230	AMEX	HSCZ	Fri, Aug 5, 2016	23.58	23.58	23.58	23.58
229	AMEX	HSCZ	Thu, Aug 4, 2016	23.58	23.58	23.58	23.58
228	AMEX	HSCZ	Wed, Aug 3, 2016	23.73	23.73	23.73	23.73
227	AMEX	HSCZ	Tue, Aug 2, 2016	23.73	23.73	23.73	23.73
226	AMEX	HSCZ	Mon, Aug 1, 2016	23.76	23.76	23.71	23.73
225	AMEX	HSCZ	Fri, Jul 29, 2016	23.68	23.68	23.68	23.68
224	AMEX	HSCZ	Thu, Jul 28, 2016	23.68	23.68	23.68	23.68
223	AMEX	HSCZ	Wed, Jul 27, 2016	23.68	23.68	23.68	23.68
222	AMEX	HSCZ	Tue, Jul 26, 2016	23.68	23.68	23.68	23.68
221	AMEX	HSCZ	Mon, Jul 25, 2016	23.67	23.67	23.67	23.67
220	AMEX	HSCZ	Fri, Jul 22, 2016	23.65	23.66	23.65	23.66
219	AMEX	HSCZ	Thu, Jul 21, 2016	23.79	23.79	23.79	23.79
218	AMEX	HSCZ	Wed, Jul 20, 2016	23.79	23.79	23.79	23.79
217	AMEX	HSCZ	Tue, Jul 19, 2016	23.53	23.54	23.53	23.53
216	AMEX	HSCZ	Mon, Jul 18, 2016	23.38	23.38	23.38	23.38
215	AMEX	HSCZ	Fri, Jul 15, 2016	23.37	23.39	23.36	23.38
214	AMEX	HSCZ	Thu, Jul 14, 2016	23.46	23.46	23.46	23.46
213	AMEX	HSCZ	Wed, Jul 13, 2016	23.46	23.46	23.46	23.46
212	AMEX	HSCZ	Tue, Jul 12, 2016	23.46	23.46	23.46	23.46
211	AMEX	HSCZ	Mon, Jul 11, 2016	22.35	22.35	22.35	22.35
210	AMEX	HSCZ	Fri, Jul 8, 2016	22.35	22.35	22.35	22.35
209	AMEX	HSCZ	Thu, Jul 7, 2016	22.35	22.35	22.35	22.35
208	AMEX	HSCZ	Wed, Jul 6, 2016	22.64	22.64	22.64	22.35
207	AMEX	HSCZ	Tue, Jul 5, 2016	22.64	22.64	22.64	22.35
206	AMEX	HSCZ	Fri, Jul 1, 2016	22.86	22.86	22.86	22.86
205	AMEX	HSCZ	Thu, Jun 30, 2016	22.84	22.86	22.84	22.86
204	AMEX	HSCZ	Wed, Jun 29, 2016	21.94	21.94	21.94	21.94
203	AMEX	HSCZ	Tue, Jun 28, 2016	21.94	21.94	21.94	21.94
202	AMEX	HSCZ	Mon, Jun 27, 2016	21.94	21.94	21.94	21.94
201	AMEX	HSCZ	Fri, Jun 24, 2016	22.47	22.70	22.42	22.42
200	AMEX	HSCZ	Thu, Jun 23, 2016	23.66	23.66	23.66	23.66
199	AMEX	HSCZ	Wed, Jun 22, 2016	23.66	23.66	23.66	23.66
198	AMEX	HSCZ	Tue, Jun 21, 2016	23.66	23.66	23.66	23.66
197	AMEX	HSCZ	Mon, Jun 20, 2016	23.47	23.47	23.47	23.47
196	AMEX	HSCZ	Fri, Jun 17, 2016	0.00	0.00	0.00	22.67
195	AMEX	HSCZ	Thu, Jun 16, 2016	22.64	22.69	22.64	22.67
194	AMEX	HSCZ	Wed, Jun 15, 2016	22.94	22.94	22.94	22.94
193	AMEX	HSCZ	Tue, Jun 14, 2016	22.94	22.94	22.94	22.94
192	AMEX	HSCZ	Mon, Jun 13, 2016	24.23	24.23	24.23	24.23
191	AMEX	HSCZ	Fri, Jun 10, 2016	24.23	24.23	24.23	24.23
190	AMEX	HSCZ	Thu, Jun 9, 2016	24.27	24.27	24.23	24.23
189	AMEX	HSCZ	Wed, Jun 8, 2016	24.39	24.39	24.39	24.39
188	AMEX	HSCZ	Tue, Jun 7, 2016	24.39	24.40	24.39	24.39
187	AMEX	HSCZ	Mon, Jun 6, 2016	24.27	24.30	24.27	24.30
186	AMEX	HSCZ	Fri, Jun 3, 2016	24.38	24.38	24.38	24.38
185	AMEX	HSCZ	Thu, Jun 2, 2016	24.38	24.38	24.38	24.38
184	AMEX	HSCZ	Wed, Jun 1, 2016	24.38	24.38	24.38	24.38
183	AMEX	HSCZ	Tue, May 31, 2016	24.45	24.56	24.38	24.38
182	AMEX	HSCZ	Fri, May 27, 2016	24.32	24.32	24.32	24.32
181	AMEX	HSCZ	Thu, May 26, 2016	24.17	24.17	24.17	24.17
180	AMEX	HSCZ	Wed, May 25, 2016	24.17	24.17	24.17	24.17
179	AMEX	HSCZ	Tue, May 24, 2016	24.18	24.18	24.17	24.17
178	AMEX	HSCZ	Mon, May 23, 2016	23.85	23.85	23.85	23.85
177	AMEX	HSCZ	Fri, May 20, 2016	23.85	23.85	23.85	23.85
176	AMEX	HSCZ	Thu, May 19, 2016	23.60	23.70	23.60	23.69
175	AMEX	HSCZ	Wed, May 18, 2016	23.84	23.84	23.71	23.72
174	AMEX	HSCZ	Tue, May 17, 2016	23.65	23.65	23.65	23.65
173	AMEX	HSCZ	Mon, May 16, 2016	23.65	23.65	23.65	23.65
172	AMEX	HSCZ	Fri, May 13, 2016	23.61	23.65	23.61	23.65
171	AMEX	HSCZ	Thu, May 12, 2016	23.70	23.71	23.70	23.71
170	AMEX	HSCZ	Wed, May 11, 2016	23.70	23.70	23.70	23.70
169	AMEX	HSCZ	Tue, May 10, 2016	23.78	23.78	23.78	23.78
168	AMEX	HSCZ	Mon, May 9, 2016	23.61	23.61	23.61	23.61
167	AMEX	HSCZ	Fri, May 6, 2016	23.28	23.28	23.28	23.28
166	AMEX	HSCZ	Thu, May 5, 2016	23.28	23.28	23.28	23.28
165	AMEX	HSCZ	Wed, May 4, 2016	23.23	23.23	23.22	23.22
164	AMEX	HSCZ	Tue, May 3, 2016	23.50	23.50	23.50	23.50
163	AMEX	HSCZ	Mon, May 2, 2016	23.50	23.50	23.50	23.50
162	AMEX	HSCZ	Fri, Apr 29, 2016	23.31	23.32	23.31	23.32
161	AMEX	HSCZ	Thu, Apr 28, 2016	23.61	23.64	23.39	23.41
160	AMEX	HSCZ	Wed, Apr 27, 2016	24.00	24.00	24.00	24.00
159	AMEX	HSCZ	Tue, Apr 26, 2016	23.85	23.85	23.85	23.85
158	AMEX	HSCZ	Mon, Apr 25, 2016	23.85	23.85	23.85	23.85
157	AMEX	HSCZ	Fri, Apr 22, 2016	24.04	24.04	24.04	24.04
156	AMEX	HSCZ	Thu, Apr 21, 2016	24.04	24.04	24.04	24.04
155	AMEX	HSCZ	Wed, Apr 20, 2016	24.04	24.04	24.04	24.04
154	AMEX	HSCZ	Tue, Apr 19, 2016	24.04	24.04	24.04	24.04
153	AMEX	HSCZ	Mon, Apr 18, 2016	23.78	23.79	23.78	23.79
152	AMEX	HSCZ	Fri, Apr 15, 2016	23.81	23.81	23.81	23.81
151	AMEX	HSCZ	Thu, Apr 14, 2016	23.80	23.81	23.80	23.81
150	AMEX	HSCZ	Wed, Apr 13, 2016	23.27	23.27	23.27	23.27
149	AMEX	HSCZ	Tue, Apr 12, 2016	23.27	23.27	23.27	23.27
148	AMEX	HSCZ	Mon, Apr 11, 2016	23.32	23.35	23.26	23.27
147	AMEX	HSCZ	Fri, Apr 8, 2016	22.89	22.89	22.89	22.89
146	AMEX	HSCZ	Thu, Apr 7, 2016	22.93	22.93	22.89	22.89
145	AMEX	HSCZ	Wed, Apr 6, 2016	22.88	22.88	22.88	22.88
144	AMEX	HSCZ	Tue, Apr 5, 2016	23.50	23.50	23.50	22.88
143	AMEX	HSCZ	Mon, Apr 4, 2016	23.50	23.50	23.50	23.50
142	AMEX	HSCZ	Fri, Apr 1, 2016	23.50	23.50	23.50	23.50
141	AMEX	HSCZ	Thu, Mar 31, 2016	23.50	23.50	23.50	23.50
140	AMEX	HSCZ	Wed, Mar 30, 2016	23.50	23.50	23.50	23.50
139	AMEX	HSCZ	Tue, Mar 29, 2016	23.50	23.50	23.50	23.50
138	AMEX	HSCZ	Mon, Mar 28, 2016	23.50	23.50	23.50	23.50
137	AMEX	HSCZ	Thu, Mar 24, 2016	23.42	23.42	23.42	23.42
136	AMEX	HSCZ	Wed, Mar 23, 2016	23.42	23.42	23.42	23.42
135	AMEX	HSCZ	Tue, Mar 22, 2016	0.00	0.00	0.00	23.42
134	AMEX	HSCZ	Fri, Mar 18, 2016	23.42	23.42	23.42	23.42
133	AMEX	HSCZ	Thu, Mar 17, 2016	23.42	23.42	23.42	23.42
132	AMEX	HSCZ	Wed, Mar 16, 2016	23.40	23.42	23.40	23.42
131	AMEX	HSCZ	Tue, Mar 15, 2016	23.52	23.52	23.52	23.52
130	AMEX	HSCZ	Mon, Mar 14, 2016	23.45	23.52	23.45	23.52
129	AMEX	HSCZ	Fri, Mar 11, 2016	22.83	22.83	22.83	22.83
128	AMEX	HSCZ	Thu, Mar 10, 2016	22.95	22.95	22.95	22.83
127	AMEX	HSCZ	Wed, Mar 9, 2016	23.15	23.15	23.15	22.95
126	AMEX	HSCZ	Tue, Mar 8, 2016	23.15	23.15	23.15	23.15
125	AMEX	HSCZ	Mon, Mar 7, 2016	23.15	23.15	23.15	23.15
124	AMEX	HSCZ	Fri, Mar 4, 2016	23.32	23.32	23.30	23.30
123	AMEX	HSCZ	Thu, Mar 3, 2016	22.92	22.92	22.92	22.92
122	AMEX	HSCZ	Wed, Mar 2, 2016	22.92	22.92	22.92	22.92
121	AMEX	HSCZ	Tue, Mar 1, 2016	22.64	22.64	22.64	22.73
120	AMEX	HSCZ	Mon, Feb 29, 2016	22.64	22.64	22.64	22.64
119	AMEX	HSCZ	Fri, Feb 26, 2016	22.64	22.64	22.64	22.64
118	AMEX	HSCZ	Thu, Feb 25, 2016	22.41	22.41	22.41	22.41
117	AMEX	HSCZ	Wed, Feb 24, 2016	21.86	22.26	21.86	22.26
116	AMEX	HSCZ	Tue, Feb 23, 2016	22.38	22.38	22.38	22.38
115	AMEX	HSCZ	Mon, Feb 22, 2016	22.38	22.38	22.38	22.38
114	AMEX	HSCZ	Fri, Feb 19, 2016	22.08	22.08	22.08	22.08
113	AMEX	HSCZ	Thu, Feb 18, 2016	22.08	22.08	22.08	22.08
112	AMEX	HSCZ	Wed, Feb 17, 2016	22.01	22.13	22.01	22.08
111	AMEX	HSCZ	Tue, Feb 16, 2016	21.57	21.60	21.48	21.48
110	AMEX	HSCZ	Fri, Feb 12, 2016	20.76	20.76	20.76	20.76
109	AMEX	HSCZ	Thu, Feb 11, 2016	20.79	20.83	20.74	20.75
108	AMEX	HSCZ	Wed, Feb 10, 2016	21.31	21.32	21.19	21.19
107	AMEX	HSCZ	Tue, Feb 9, 2016	21.04	21.11	21.04	21.09
106	AMEX	HSCZ	Mon, Feb 8, 2016	22.42	22.42	22.42	22.42
105	AMEX	HSCZ	Fri, Feb 5, 2016	22.42	22.42	22.42	22.42
104	AMEX	HSCZ	Thu, Feb 4, 2016	22.72	22.72	22.72	22.72
103	AMEX	HSCZ	Wed, Feb 3, 2016	22.73	22.73	22.72	22.72
102	AMEX	HSCZ	Tue, Feb 2, 2016	22.87	22.88	22.81	22.81
101	AMEX	HSCZ	Mon, Feb 1, 2016	23.25	23.25	23.25	23.25
100	AMEX	HSCZ	Fri, Jan 29, 2016	23.01	23.25	23.01	23.25
99	AMEX	HSCZ	Thu, Jan 28, 2016	22.66	22.66	22.66	22.66
98	AMEX	HSCZ	Wed, Jan 27, 2016	22.81	22.86	22.81	22.86
97	AMEX	HSCZ	Tue, Jan 26, 2016	22.60	22.60	22.59	22.60
96	AMEX	HSCZ	Mon, Jan 25, 2016	22.49	22.50	22.49	22.50
95	AMEX	HSCZ	Fri, Jan 22, 2016	22.50	22.53	22.48	22.53
94	AMEX	HSCZ	Thu, Jan 21, 2016	21.67	21.91	21.67	21.86
93	AMEX	HSCZ	Wed, Jan 20, 2016	21.51	21.51	21.51	21.51
92	AMEX	HSCZ	Tue, Jan 19, 2016	22.42	22.46	22.11	22.11
91	AMEX	HSCZ	Fri, Jan 15, 2016	22.21	22.21	22.21	22.21
90	AMEX	HSCZ	Thu, Jan 14, 2016	22.86	22.86	22.86	22.86
89	AMEX	HSCZ	Wed, Jan 13, 2016	22.86	22.86	22.76	22.76
88	AMEX	HSCZ	Tue, Jan 12, 2016	23.20	23.20	23.09	23.09
87	AMEX	HSCZ	Mon, Jan 11, 2016	22.97	23.15	22.95	23.12
86	AMEX	HSCZ	Fri, Jan 8, 2016	23.15	23.15	23.15	23.15
85	AMEX	HSCZ	Thu, Jan 7, 2016	23.38	23.45	23.38	23.45
84	AMEX	HSCZ	Wed, Jan 6, 2016	24.20	24.20	24.20	24.20
83	AMEX	HSCZ	Tue, Jan 5, 2016	24.20	24.20	24.17	24.20
82	AMEX	HSCZ	Mon, Jan 4, 2016	24.12	24.12	24.08	24.08
81	AMEX	HSCZ	Thu, Dec 31, 2015	24.51	24.54	24.49	24.54
80	AMEX	HSCZ	Wed, Dec 30, 2015	24.63	24.68	24.63	24.68
79	AMEX	HSCZ	Tue, Dec 29, 2015	24.67	24.67	24.67	24.67
78	AMEX	HSCZ	Mon, Dec 28, 2015	24.20	24.21	24.20	24.21
77	AMEX	HSCZ	Thu, Dec 24, 2015	24.54	24.55	24.54	24.55
76	AMEX	HSCZ	Wed, Dec 23, 2015	24.34	24.34	24.34	24.34
75	AMEX	HSCZ	Tue, Dec 22, 2015	24.34	24.34	24.34	24.34
74	AMEX	HSCZ	Mon, Dec 21, 2015	24.34	24.34	24.34	24.34
73	AMEX	HSCZ	Fri, Dec 18, 2015	24.34	24.34	24.34	24.34
72	AMEX	HSCZ	Thu, Dec 17, 2015	24.60	24.60	24.60	24.60
71	AMEX	HSCZ	Wed, Dec 16, 2015	24.04	24.04	24.04	24.04
70	AMEX	HSCZ	Tue, Dec 15, 2015	24.04	24.04	24.04	24.04
69	AMEX	HSCZ	Mon, Dec 14, 2015	24.04	24.04	24.04	24.04
68	AMEX	HSCZ	Fri, Dec 11, 2015	24.04	24.04	24.04	24.04
67	AMEX	HSCZ	Thu, Dec 10, 2015	24.41	24.42	24.39	24.42
66	AMEX	HSCZ	Tue, Dec 8, 2015	24.67	24.73	24.67	24.73
65	AMEX	HSCZ	Mon, Dec 7, 2015	25.03	25.06	25.01	25.06
64	AMEX	HSCZ	Fri, Dec 4, 2015	24.86	24.89	24.86	24.89
63	AMEX	HSCZ	Thu, Dec 3, 2015	25.06	25.06	24.66	24.66
62	AMEX	HSCZ	Wed, Dec 2, 2015	25.08	25.08	25.08	25.08
61	AMEX	HSCZ	Mon, Nov 30, 2015	25.19	25.22	25.16	25.20
60	AMEX	HSCZ	Fri, Nov 27, 2015	25.06	25.06	25.06	25.06
59	AMEX	HSCZ	Wed, Nov 25, 2015	24.99	24.99	24.99	24.99
58	AMEX	HSCZ	Mon, Nov 23, 2015	25.03	25.03	25.03	25.03
57	AMEX	HSCZ	Thu, Nov 19, 2015	24.96	24.96	24.96	24.96
56	AMEX	HSCZ	Wed, Nov 18, 2015	24.86	24.97	24.86	24.97
55	AMEX	HSCZ	Mon, Nov 16, 2015	24.55	24.55	24.55	24.55
54	AMEX	HSCZ	Fri, Nov 13, 2015	24.40	24.47	24.40	24.47
53	AMEX	HSCZ	Thu, Nov 12, 2015	24.60	24.60	24.37	24.37
52	AMEX	HSCZ	Wed, Nov 11, 2015	24.82	24.82	24.82	24.82
51	AMEX	HSCZ	Mon, Nov 9, 2015	24.87	24.87	24.72	24.72
50	AMEX	HSCZ	Fri, Nov 6, 2015	24.88	24.91	24.84	24.90
49	AMEX	HSCZ	Wed, Nov 4, 2015	24.69	24.69	24.62	24.62
48	AMEX	HSCZ	Mon, Nov 2, 2015	24.58	24.58	24.58	24.58
47	AMEX	HSCZ	Fri, Oct 30, 2015	24.49	24.49	24.49	24.49
46	AMEX	HSCZ	Wed, Oct 28, 2015	24.54	24.54	24.54	24.54
45	AMEX	HSCZ	Tue, Oct 27, 2015	24.39	24.39	24.39	24.39
44	AMEX	HSCZ	Mon, Oct 26, 2015	24.60	24.61	24.58	24.61
43	AMEX	HSCZ	Fri, Oct 23, 2015	24.54	24.71	24.54	24.71
42	AMEX	HSCZ	Thu, Oct 22, 2015	24.47	24.47	24.47	24.47
41	AMEX	HSCZ	Wed, Oct 21, 2015	24.19	24.19	24.19	24.19
40	AMEX	HSCZ	Tue, Oct 20, 2015	24.05	24.05	24.04	24.05
39	AMEX	HSCZ	Fri, Oct 16, 2015	24.00	24.00	23.98	23.99
38	AMEX	HSCZ	Thu, Oct 15, 2015	23.92	23.94	23.91	23.94
37	AMEX	HSCZ	Wed, Oct 14, 2015	23.64	23.64	23.64	23.64
36	AMEX	HSCZ	Thu, Oct 8, 2015	23.89	23.91	23.87	23.91
35	AMEX	HSCZ	Tue, Oct 6, 2015	23.95	23.95	23.88	23.88
34	AMEX	HSCZ	Mon, Oct 5, 2015	23.90	23.97	23.90	23.97
33	AMEX	HSCZ	Fri, Oct 2, 2015	23.58	23.58	23.58	23.58
32	AMEX	HSCZ	Thu, Oct 1, 2015	23.27	23.27	23.27	23.27
31	AMEX	HSCZ	Tue, Sep 29, 2015	22.90	22.90	22.90	22.90
30	AMEX	HSCZ	Fri, Sep 25, 2015	23.48	23.48	23.48	23.48
29	AMEX	HSCZ	Thu, Sep 24, 2015	23.04	23.04	22.96	22.96
28	AMEX	HSCZ	Tue, Sep 22, 2015	23.15	23.15	23.04	23.13
27	AMEX	HSCZ	Fri, Sep 18, 2015	23.33	23.49	23.33	23.49
26	AMEX	HSCZ	Thu, Sep 17, 2015	23.71	23.77	23.71	23.74
25	AMEX	HSCZ	Wed, Sep 16, 2015	23.70	23.73	23.65	23.73
24	AMEX	HSCZ	Tue, Sep 15, 2015	23.53	23.63	23.53	23.63
23	AMEX	HSCZ	Mon, Sep 14, 2015	23.45	23.45	23.44	23.45
22	AMEX	HSCZ	Fri, Sep 11, 2015	23.50	23.54	23.50	23.54
21	AMEX	HSCZ	Wed, Sep 9, 2015	23.49	23.50	23.39	23.42
20	AMEX	HSCZ	Tue, Sep 8, 2015	23.43	23.46	23.43	23.45
19	AMEX	HSCZ	Fri, Sep 4, 2015	23.10	23.14	22.94	23.05
18	AMEX	HSCZ	Wed, Sep 2, 2015	23.41	23.41	23.27	23.35
17	AMEX	HSCZ	Tue, Sep 1, 2015	23.22	23.22	23.08	23.08
16	AMEX	HSCZ	Mon, Aug 31, 2015	23.92	23.92	23.92	23.92
15	AMEX	HSCZ	Fri, Aug 28, 2015	23.90	23.99	23.90	23.99
14	AMEX	HSCZ	Wed, Aug 26, 2015	23.41	23.41	23.41	23.41
13	AMEX	HSCZ	Tue, Aug 25, 2015	23.30	23.30	22.65	22.65
12	AMEX	HSCZ	Mon, Aug 24, 2015	22.13	22.59	21.92	22.48
11	AMEX	HSCZ	Fri, Aug 21, 2015	23.97	23.97	23.58	23.65
10	AMEX	HSCZ	Thu, Aug 20, 2015	24.45	24.45	24.45	24.45
9	AMEX	HSCZ	Tue, Aug 18, 2015	25.17	25.17	25.17	25.17
8	AMEX	HSCZ	Mon, Aug 17, 2015	25.22	25.22	25.22	25.22
7	AMEX	HSCZ	Fri, Aug 14, 2015	25.14	25.15	25.14	25.15
6	AMEX	HSCZ	Wed, Aug 12, 2015	24.82	24.98	24.82	24.98
5	AMEX	HSCZ	Tue, Aug 11, 2015	25.25	25.25	25.25	25.25
4	AMEX	HSCZ	Fri, Jul 24, 2015	25.01	25.01	25.01	25.01
3	AMEX	HSCZ	Tue, Jul 21, 2015	25.46	25.46	25.32	25.32
2	AMEX	HSCZ	Mon, Jul 20, 2015	25.45	25.45	25.45	25.45
1	AMEX	HSCZ	Tue, Jul 14, 2015	24.89	24.90	24.89	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Currency Hedged MSCI EAFE Small-Cap ETF AMEX:HSCZ 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