First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Domestic ETF AMEX:HUSV Historical Prices

Below are the 1895 trading days of historical prices for HUSV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1895	AMEX	HUSV	Thu, Mar 7, 2024	35.31	35.31	35.22	35.24
1894	AMEX	HUSV	Wed, Mar 6, 2024	35.12	35.19	35.12	35.19
1893	AMEX	HUSV	Tue, Mar 5, 2024	35.12	35.13	34.98	34.98
1892	AMEX	HUSV	Mon, Mar 4, 2024	35.07	35.09	35.03	35.09
1891	AMEX	HUSV	Fri, Mar 1, 2024	34.96	35.03	34.87	35.03
1890	AMEX	HUSV	Thu, Feb 29, 2024	35.01	35.02	34.97	35.02
1889	AMEX	HUSV	Wed, Feb 28, 2024	35.08	35.08	35.01	35.03
1888	AMEX	HUSV	Tue, Feb 27, 2024	35.00	35.00	34.86	34.98
1887	AMEX	HUSV	Mon, Feb 26, 2024	35.06	35.10	34.96	34.97
1886	AMEX	HUSV	Fri, Feb 23, 2024	35.06	35.19	35.06	35.18
1885	AMEX	HUSV	Thu, Feb 22, 2024	34.77	35.03	34.77	34.95
1884	AMEX	HUSV	Wed, Feb 21, 2024	34.57	34.67	34.57	34.67
1883	AMEX	HUSV	Tue, Feb 20, 2024	34.66	34.66	34.48	34.51
1882	AMEX	HUSV	Fri, Feb 16, 2024	34.55	34.67	34.46	34.49
1881	AMEX	HUSV	Thu, Feb 15, 2024	34.41	34.57	34.41	34.57
1880	AMEX	HUSV	Wed, Feb 14, 2024	34.28	34.37	34.17	34.35
1879	AMEX	HUSV	Tue, Feb 13, 2024	34.31	34.31	34.04	34.23
1878	AMEX	HUSV	Mon, Feb 12, 2024	34.28	34.43	34.28	34.40
1877	AMEX	HUSV	Fri, Feb 9, 2024	34.32	34.41	34.32	34.40
1876	AMEX	HUSV	Thu, Feb 8, 2024	34.37	34.37	34.27	34.37
1875	AMEX	HUSV	Wed, Feb 7, 2024	34.45	34.45	34.38	34.38
1874	AMEX	HUSV	Tue, Feb 6, 2024	34.10	34.28	34.10	34.24
1873	AMEX	HUSV	Mon, Feb 5, 2024	34.09	34.19	34.09	34.13
1872	AMEX	HUSV	Fri, Feb 2, 2024	34.35	34.47	34.25	34.39
1871	AMEX	HUSV	Thu, Feb 1, 2024	34.00	34.41	33.99	34.41
1870	AMEX	HUSV	Wed, Jan 31, 2024	34.39	34.40	34.08	34.09
1869	AMEX	HUSV	Tue, Jan 30, 2024	34.22	34.44	34.22	34.44
1868	AMEX	HUSV	Mon, Jan 29, 2024	34.06	34.24	34.04	34.23
1867	AMEX	HUSV	Fri, Jan 26, 2024	34.13	34.21	34.10	34.15
1866	AMEX	HUSV	Thu, Jan 25, 2024	34.03	34.17	33.97	34.17
1865	AMEX	HUSV	Wed, Jan 24, 2024	34.13	34.14	33.84	33.91
1864	AMEX	HUSV	Tue, Jan 23, 2024	34.03	34.09	34.01	34.09
1863	AMEX	HUSV	Mon, Jan 22, 2024	33.96	34.06	33.96	33.98
1862	AMEX	HUSV	Fri, Jan 19, 2024	33.79	33.99	33.71	33.93
1861	AMEX	HUSV	Thu, Jan 18, 2024	33.52	33.77	33.52	33.77
1860	AMEX	HUSV	Wed, Jan 17, 2024	33.46	33.73	33.46	33.56
1859	AMEX	HUSV	Tue, Jan 16, 2024	33.69	33.70	33.63	33.64
1858	AMEX	HUSV	Fri, Jan 12, 2024	33.71	33.77	33.71	33.76
1857	AMEX	HUSV	Thu, Jan 11, 2024	33.74	33.74	33.49	33.63
1856	AMEX	HUSV	Wed, Jan 10, 2024	33.61	33.69	33.58	33.66
1855	AMEX	HUSV	Tue, Jan 9, 2024	33.54	33.59	33.51	33.59
1854	AMEX	HUSV	Mon, Jan 8, 2024	33.40	33.65	33.40	33.65
1853	AMEX	HUSV	Fri, Jan 5, 2024	33.51	33.51	33.37	33.45
1852	AMEX	HUSV	Thu, Jan 4, 2024	33.62	33.74	33.52	33.52
1851	AMEX	HUSV	Wed, Jan 3, 2024	33.60	33.67	33.50	33.51
1850	AMEX	HUSV	Tue, Jan 2, 2024	33.46	33.73	33.46	33.63
1849	AMEX	HUSV	Fri, Dec 29, 2023	33.58	33.60	33.47	33.56
1848	AMEX	HUSV	Thu, Dec 28, 2023	33.57	33.59	33.50	33.53
1847	AMEX	HUSV	Wed, Dec 27, 2023	33.44	33.50	33.43	33.47
1846	AMEX	HUSV	Tue, Dec 26, 2023	33.28	33.46	33.28	33.40
1845	AMEX	HUSV	Fri, Dec 22, 2023	33.21	33.38	33.21	33.32
1844	AMEX	HUSV	Thu, Dec 21, 2023	33.21	33.31	33.15	33.13
1843	AMEX	HUSV	Wed, Dec 20, 2023	33.43	33.50	33.17	33.17
1842	AMEX	HUSV	Tue, Dec 19, 2023	33.54	33.56	33.52	33.54
1841	AMEX	HUSV	Mon, Dec 18, 2023	33.37	33.51	33.37	33.50
1840	AMEX	HUSV	Fri, Dec 15, 2023	33.38	33.38	33.18	33.28
1839	AMEX	HUSV	Thu, Dec 14, 2023	33.71	33.71	33.47	33.47
1838	AMEX	HUSV	Wed, Dec 13, 2023	33.42	33.91	33.42	33.91
1837	AMEX	HUSV	Tue, Dec 12, 2023	33.35	33.52	33.35	33.47
1836	AMEX	HUSV	Mon, Dec 11, 2023	33.18	33.30	33.18	33.30
1835	AMEX	HUSV	Fri, Dec 8, 2023	32.99	33.04	32.90	33.01
1834	AMEX	HUSV	Thu, Dec 7, 2023	33.01	33.09	33.01	33.03
1833	AMEX	HUSV	Wed, Dec 6, 2023	33.13	33.13	33.01	33.02
1832	AMEX	HUSV	Tue, Dec 5, 2023	33.30	33.30	33.05	33.08
1831	AMEX	HUSV	Mon, Dec 4, 2023	33.21	33.31	33.21	33.27
1830	AMEX	HUSV	Fri, Dec 1, 2023	33.05	33.28	33.05	33.26
1829	AMEX	HUSV	Thu, Nov 30, 2023	32.71	33.07	32.71	33.07
1828	AMEX	HUSV	Wed, Nov 29, 2023	32.73	32.78	32.64	32.65
1827	AMEX	HUSV	Tue, Nov 28, 2023	32.83	32.92	32.76	32.76
1826	AMEX	HUSV	Mon, Nov 27, 2023	32.82	32.84	32.80	32.80
1825	AMEX	HUSV	Fri, Nov 24, 2023	32.85	32.87	32.83	32.84
1824	AMEX	HUSV	Wed, Nov 22, 2023	32.75	32.83	32.72	32.83
1823	AMEX	HUSV	Tue, Nov 21, 2023	32.57	32.67	32.57	32.64
1822	AMEX	HUSV	Mon, Nov 20, 2023	32.36	32.58	32.36	32.54
1821	AMEX	HUSV	Fri, Nov 17, 2023	32.61	32.61	32.45	32.49
1820	AMEX	HUSV	Thu, Nov 16, 2023	32.48	32.49	32.39	32.46
1819	AMEX	HUSV	Wed, Nov 15, 2023	32.54	32.54	32.47	32.47
1818	AMEX	HUSV	Tue, Nov 14, 2023	32.29	32.55	32.29	32.46
1817	AMEX	HUSV	Mon, Nov 13, 2023	32.10	32.18	32.09	32.17
1816	AMEX	HUSV	Fri, Nov 10, 2023	31.90	32.13	31.88	32.13
1815	AMEX	HUSV	Thu, Nov 9, 2023	31.93	31.93	31.83	31.84
1814	AMEX	HUSV	Wed, Nov 8, 2023	32.02	32.05	31.87	32.03
1813	AMEX	HUSV	Tue, Nov 7, 2023	32.05	32.05	31.94	31.99
1812	AMEX	HUSV	Mon, Nov 6, 2023	32.01	32.03	32.00	32.00
1811	AMEX	HUSV	Fri, Nov 3, 2023	32.00	32.06	32.00	32.01
1810	AMEX	HUSV	Thu, Nov 2, 2023	31.40	31.73	31.40	31.72
1809	AMEX	HUSV	Wed, Nov 1, 2023	31.25	31.31	31.15	31.22
1808	AMEX	HUSV	Tue, Oct 31, 2023	30.92	31.10	30.88	31.09
1807	AMEX	HUSV	Mon, Oct 30, 2023	30.66	30.87	30.66	30.87
1806	AMEX	HUSV	Fri, Oct 27, 2023	30.85	30.85	30.52	30.56
1805	AMEX	HUSV	Thu, Oct 26, 2023	31.19	31.19	30.97	30.97
1804	AMEX	HUSV	Wed, Oct 25, 2023	31.03	31.28	31.03	31.11
1803	AMEX	HUSV	Tue, Oct 24, 2023	31.08	31.15	30.94	31.12
1802	AMEX	HUSV	Mon, Oct 23, 2023	30.93	31.08	30.89	30.89
1801	AMEX	HUSV	Fri, Oct 20, 2023	31.28	31.28	31.10	31.10
1800	AMEX	HUSV	Thu, Oct 19, 2023	31.50	31.55	31.27	31.32
1799	AMEX	HUSV	Wed, Oct 18, 2023	31.70	31.72	31.50	31.51
1798	AMEX	HUSV	Tue, Oct 17, 2023	31.63	31.84	31.61	31.70
1797	AMEX	HUSV	Mon, Oct 16, 2023	31.67	31.76	31.67	31.71
1796	AMEX	HUSV	Fri, Oct 13, 2023	31.43	31.45	31.38	31.41
1795	AMEX	HUSV	Thu, Oct 12, 2023	31.54	31.54	31.29	31.32
1794	AMEX	HUSV	Wed, Oct 11, 2023	31.49	31.55	31.38	31.51
1793	AMEX	HUSV	Tue, Oct 10, 2023	31.47	31.63	31.47	31.51
1792	AMEX	HUSV	Mon, Oct 9, 2023	31.15	31.41	31.12	31.39
1791	AMEX	HUSV	Fri, Oct 6, 2023	30.79	31.10	30.79	31.07
1790	AMEX	HUSV	Thu, Oct 5, 2023	30.95	30.96	30.81	30.87
1789	AMEX	HUSV	Wed, Oct 4, 2023	30.76	30.95	30.75	30.93
1788	AMEX	HUSV	Tue, Oct 3, 2023	30.86	30.86	30.67	30.74
1787	AMEX	HUSV	Mon, Oct 2, 2023	31.15	31.15	30.76	30.91
1786	AMEX	HUSV	Fri, Sep 29, 2023	31.46	31.46	31.10	31.15
1785	AMEX	HUSV	Thu, Sep 28, 2023	31.32	31.38	31.31	31.32
1784	AMEX	HUSV	Wed, Sep 27, 2023	31.35	31.35	31.06	31.15
1783	AMEX	HUSV	Tue, Sep 26, 2023	31.45	31.45	31.31	31.31
1782	AMEX	HUSV	Mon, Sep 25, 2023	31.60	31.67	31.57	31.67
1781	AMEX	HUSV	Fri, Sep 22, 2023	31.81	31.89	31.70	31.70
1780	AMEX	HUSV	Thu, Sep 21, 2023	32.31	32.31	31.95	31.80
1779	AMEX	HUSV	Wed, Sep 20, 2023	32.56	32.64	32.38	32.38
1778	AMEX	HUSV	Tue, Sep 19, 2023	32.33	32.39	32.32	32.39
1777	AMEX	HUSV	Mon, Sep 18, 2023	32.34	32.46	32.34	32.39
1776	AMEX	HUSV	Fri, Sep 15, 2023	32.54	32.54	32.32	32.32
1775	AMEX	HUSV	Thu, Sep 14, 2023	32.48	32.57	32.43	32.55
1774	AMEX	HUSV	Wed, Sep 13, 2023	32.29	32.40	32.29	32.32
1773	AMEX	HUSV	Tue, Sep 12, 2023	32.26	32.35	32.25	32.29
1772	AMEX	HUSV	Mon, Sep 11, 2023	32.29	32.35	32.26	32.30
1771	AMEX	HUSV	Fri, Sep 8, 2023	32.26	32.33	32.20	32.22
1770	AMEX	HUSV	Thu, Sep 7, 2023	32.18	32.33	32.15	32.24
1769	AMEX	HUSV	Wed, Sep 6, 2023	32.26	32.26	32.06	32.12
1768	AMEX	HUSV	Tue, Sep 5, 2023	32.62	32.62	32.32	32.32
1767	AMEX	HUSV	Fri, Sep 1, 2023	32.71	32.71	32.53	32.60
1766	AMEX	HUSV	Thu, Aug 31, 2023	32.77	32.77	32.62	32.62
1765	AMEX	HUSV	Wed, Aug 30, 2023	32.87	32.87	32.73	32.73
1764	AMEX	HUSV	Tue, Aug 29, 2023	32.60	32.69	32.54	32.69
1763	AMEX	HUSV	Mon, Aug 28, 2023	32.48	32.54	32.47	32.52
1762	AMEX	HUSV	Fri, Aug 25, 2023	32.25	32.48	32.23	32.41
1761	AMEX	HUSV	Thu, Aug 24, 2023	32.38	32.47	32.17	32.17
1760	AMEX	HUSV	Wed, Aug 23, 2023	32.16	32.34	32.16	32.28
1759	AMEX	HUSV	Tue, Aug 22, 2023	32.19	32.19	32.12	32.12
1758	AMEX	HUSV	Mon, Aug 21, 2023	32.24	32.24	32.04	32.14
1757	AMEX	HUSV	Fri, Aug 18, 2023	32.24	32.33	32.21	32.22
1756	AMEX	HUSV	Thu, Aug 17, 2023	32.47	32.49	32.20	32.20
1755	AMEX	HUSV	Wed, Aug 16, 2023	32.48	32.52	32.35	32.35
1754	AMEX	HUSV	Tue, Aug 15, 2023	32.54	32.55	32.42	32.42
1753	AMEX	HUSV	Mon, Aug 14, 2023	32.71	32.72	32.64	32.66
1752	AMEX	HUSV	Fri, Aug 11, 2023	32.60	32.69	32.60	32.65
1751	AMEX	HUSV	Thu, Aug 10, 2023	32.75	32.75	32.50	32.54
1750	AMEX	HUSV	Wed, Aug 9, 2023	32.63	32.72	32.61	32.65
1749	AMEX	HUSV	Tue, Aug 8, 2023	32.57	32.60	32.47	32.58
1748	AMEX	HUSV	Mon, Aug 7, 2023	32.61	32.73	32.61	32.68
1747	AMEX	HUSV	Fri, Aug 4, 2023	32.68	32.74	32.38	32.38
1746	AMEX	HUSV	Thu, Aug 3, 2023	32.58	32.64	32.56	32.57
1745	AMEX	HUSV	Wed, Aug 2, 2023	32.78	32.84	32.72	32.72
1744	AMEX	HUSV	Tue, Aug 1, 2023	32.80	32.87	32.80	32.82
1743	AMEX	HUSV	Mon, Jul 31, 2023	32.84	32.88	32.79	32.82
1742	AMEX	HUSV	Fri, Jul 28, 2023	33.07	33.07	32.89	32.91
1741	AMEX	HUSV	Thu, Jul 27, 2023	33.33	33.33	32.92	32.93
1740	AMEX	HUSV	Wed, Jul 26, 2023	33.26	33.34	33.20	33.25
1739	AMEX	HUSV	Tue, Jul 25, 2023	33.21	33.33	33.20	33.31
1738	AMEX	HUSV	Mon, Jul 24, 2023	33.36	33.36	33.29	33.33
1737	AMEX	HUSV	Fri, Jul 21, 2023	33.23	33.33	33.17	33.28
1736	AMEX	HUSV	Thu, Jul 20, 2023	32.84	33.12	32.84	33.07
1735	AMEX	HUSV	Wed, Jul 19, 2023	32.81	32.87	32.67	32.73
1734	AMEX	HUSV	Tue, Jul 18, 2023	32.71	32.76	32.56	32.66
1733	AMEX	HUSV	Mon, Jul 17, 2023	32.66	32.81	32.66	32.70
1732	AMEX	HUSV	Fri, Jul 14, 2023	32.69	32.75	32.66	32.71
1731	AMEX	HUSV	Thu, Jul 13, 2023	32.75	32.77	32.70	32.77
1730	AMEX	HUSV	Wed, Jul 12, 2023	32.76	32.76	32.69	32.69
1729	AMEX	HUSV	Tue, Jul 11, 2023	32.52	32.68	32.52	32.68
1728	AMEX	HUSV	Mon, Jul 10, 2023	32.45	32.59	32.45	32.51
1727	AMEX	HUSV	Fri, Jul 7, 2023	32.52	32.64	32.40	32.40
1726	AMEX	HUSV	Thu, Jul 6, 2023	32.57	32.66	32.56	32.66
1725	AMEX	HUSV	Wed, Jul 5, 2023	32.69	32.78	32.69	32.74
1724	AMEX	HUSV	Mon, Jul 3, 2023	32.76	32.87	32.76	32.85
1723	AMEX	HUSV	Fri, Jun 30, 2023	32.78	32.94	32.77	32.92
1722	AMEX	HUSV	Thu, Jun 29, 2023	32.45	32.60	32.45	32.53
1721	AMEX	HUSV	Wed, Jun 28, 2023	32.30	32.32	32.25	32.32
1720	AMEX	HUSV	Tue, Jun 27, 2023	32.39	32.52	32.37	32.48
1719	AMEX	HUSV	Mon, Jun 26, 2023	32.23	32.41	32.23	32.29
1718	AMEX	HUSV	Fri, Jun 23, 2023	32.56	32.56	32.36	32.38
1717	AMEX	HUSV	Thu, Jun 22, 2023	32.55	32.57	32.52	32.57
1716	AMEX	HUSV	Wed, Jun 21, 2023	32.43	32.64	32.33	32.51
1715	AMEX	HUSV	Tue, Jun 20, 2023	32.64	32.67	32.50	32.50
1714	AMEX	HUSV	Fri, Jun 16, 2023	32.72	32.84	32.70	32.73
1713	AMEX	HUSV	Thu, Jun 15, 2023	32.41	32.68	32.41	32.63
1712	AMEX	HUSV	Wed, Jun 14, 2023	32.32	32.40	32.24	32.24
1711	AMEX	HUSV	Tue, Jun 13, 2023	32.06	32.26	32.06	32.21
1710	AMEX	HUSV	Mon, Jun 12, 2023	32.04	32.12	32.00	32.08
1709	AMEX	HUSV	Fri, Jun 9, 2023	32.13	32.16	32.07	32.13
1708	AMEX	HUSV	Thu, Jun 8, 2023	31.90	32.10	31.90	32.10
1707	AMEX	HUSV	Wed, Jun 7, 2023	31.79	31.98	31.79	31.98
1706	AMEX	HUSV	Tue, Jun 6, 2023	31.99	31.99	31.79	31.90
1705	AMEX	HUSV	Mon, Jun 5, 2023	32.14	32.15	32.03	32.03
1704	AMEX	HUSV	Fri, Jun 2, 2023	31.83	32.04	31.83	32.03
1703	AMEX	HUSV	Thu, Jun 1, 2023	31.46	31.60	31.35	31.54
1702	AMEX	HUSV	Wed, May 31, 2023	31.32	31.49	31.32	31.44
1701	AMEX	HUSV	Tue, May 30, 2023	31.52	31.54	31.41	31.44
1700	AMEX	HUSV	Fri, May 26, 2023	31.60	31.61	31.54	31.61
1699	AMEX	HUSV	Thu, May 25, 2023	31.63	31.63	31.43	31.59
1698	AMEX	HUSV	Wed, May 24, 2023	31.86	31.92	31.74	31.74
1697	AMEX	HUSV	Tue, May 23, 2023	32.08	32.12	31.95	31.98
1696	AMEX	HUSV	Mon, May 22, 2023	32.58	32.58	32.26	32.26
1695	AMEX	HUSV	Fri, May 19, 2023	32.43	32.59	32.43	32.50
1694	AMEX	HUSV	Thu, May 18, 2023	32.38	32.44	32.23	32.44
1693	AMEX	HUSV	Wed, May 17, 2023	32.43	32.50	32.30	32.43
1692	AMEX	HUSV	Tue, May 16, 2023	32.53	32.53	32.40	32.40
1691	AMEX	HUSV	Mon, May 15, 2023	32.71	32.71	32.59	32.66
1690	AMEX	HUSV	Fri, May 12, 2023	32.77	32.77	32.61	32.70
1689	AMEX	HUSV	Thu, May 11, 2023	32.66	32.66	32.51	32.65
1688	AMEX	HUSV	Wed, May 10, 2023	32.82	32.84	32.56	32.69
1687	AMEX	HUSV	Tue, May 9, 2023	32.75	33.00	32.71	32.79
1686	AMEX	HUSV	Mon, May 8, 2023	32.82	32.84	32.73	32.75
1685	AMEX	HUSV	Fri, May 5, 2023	32.60	32.87	32.60	32.84
1684	AMEX	HUSV	Thu, May 4, 2023	32.50	32.62	32.46	32.56
1683	AMEX	HUSV	Wed, May 3, 2023	32.89	32.96	32.67	32.67
1682	AMEX	HUSV	Tue, May 2, 2023	33.05	33.05	32.78	32.98
1681	AMEX	HUSV	Mon, May 1, 2023	32.95	33.28	32.95	33.18
1680	AMEX	HUSV	Fri, Apr 28, 2023	32.90	33.03	32.90	33.03
1679	AMEX	HUSV	Thu, Apr 27, 2023	32.55	32.89	32.55	32.89
1678	AMEX	HUSV	Wed, Apr 26, 2023	32.71	32.71	32.51	32.55
1677	AMEX	HUSV	Tue, Apr 25, 2023	33.03	33.08	32.93	32.97
1676	AMEX	HUSV	Mon, Apr 24, 2023	32.90	33.00	32.90	32.98
1675	AMEX	HUSV	Fri, Apr 21, 2023	33.08	33.08	32.89	32.96
1674	AMEX	HUSV	Thu, Apr 20, 2023	32.85	32.95	32.83	32.94
1673	AMEX	HUSV	Wed, Apr 19, 2023	32.94	32.95	32.87	32.92
1672	AMEX	HUSV	Tue, Apr 18, 2023	32.95	32.95	32.81	32.90
1671	AMEX	HUSV	Mon, Apr 17, 2023	32.75	32.90	32.75	32.90
1670	AMEX	HUSV	Fri, Apr 14, 2023	32.82	32.82	32.65	32.74
1669	AMEX	HUSV	Thu, Apr 13, 2023	32.73	32.90	32.58	32.87
1668	AMEX	HUSV	Wed, Apr 12, 2023	32.82	32.88	32.71	32.74
1667	AMEX	HUSV	Tue, Apr 11, 2023	32.68	32.77	32.66	32.72
1666	AMEX	HUSV	Mon, Apr 10, 2023	32.54	32.66	32.54	32.66
1665	AMEX	HUSV	Thu, Apr 6, 2023	32.58	32.65	32.53	32.61
1664	AMEX	HUSV	Wed, Apr 5, 2023	32.45	32.58	32.45	32.55
1663	AMEX	HUSV	Tue, Apr 4, 2023	32.39	32.39	32.20	32.34
1662	AMEX	HUSV	Mon, Apr 3, 2023	32.22	32.49	32.22	32.42
1661	AMEX	HUSV	Fri, Mar 31, 2023	32.15	32.28	32.12	32.28
1660	AMEX	HUSV	Thu, Mar 30, 2023	32.04	32.04	31.94	32.02
1659	AMEX	HUSV	Wed, Mar 29, 2023	31.85	31.92	31.84	31.92
1658	AMEX	HUSV	Tue, Mar 28, 2023	31.55	31.73	31.55	31.69
1657	AMEX	HUSV	Mon, Mar 27, 2023	31.67	31.67	31.57	31.61
1656	AMEX	HUSV	Fri, Mar 24, 2023	30.84	31.40	30.84	31.40
1655	AMEX	HUSV	Thu, Mar 23, 2023	31.23	31.33	31.05	30.89
1654	AMEX	HUSV	Wed, Mar 22, 2023	31.70	31.76	31.15	31.15
1653	AMEX	HUSV	Tue, Mar 21, 2023	31.77	31.77	31.57	31.71
1652	AMEX	HUSV	Mon, Mar 20, 2023	31.44	31.71	31.44	31.71
1651	AMEX	HUSV	Fri, Mar 17, 2023	31.41	31.47	31.15	31.20
1650	AMEX	HUSV	Thu, Mar 16, 2023	31.40	31.72	31.40	31.72
1649	AMEX	HUSV	Wed, Mar 15, 2023	31.12	31.44	31.11	31.43
1648	AMEX	HUSV	Tue, Mar 14, 2023	31.42	31.59	31.25	31.44
1647	AMEX	HUSV	Mon, Mar 13, 2023	31.35	31.57	31.21	31.21
1646	AMEX	HUSV	Fri, Mar 10, 2023	31.51	31.51	31.15	31.15
1645	AMEX	HUSV	Thu, Mar 9, 2023	31.79	31.90	31.42	31.50
1644	AMEX	HUSV	Wed, Mar 8, 2023	31.89	31.89	31.70	31.84
1643	AMEX	HUSV	Tue, Mar 7, 2023	32.31	32.31	31.83	31.87
1642	AMEX	HUSV	Mon, Mar 6, 2023	32.30	32.30	32.22	32.29
1641	AMEX	HUSV	Fri, Mar 3, 2023	32.03	32.20	32.03	32.18
1640	AMEX	HUSV	Thu, Mar 2, 2023	31.87	31.99	31.83	31.99
1639	AMEX	HUSV	Wed, Mar 1, 2023	31.84	31.87	31.69	31.72
1638	AMEX	HUSV	Tue, Feb 28, 2023	32.13	32.19	31.98	31.99
1637	AMEX	HUSV	Mon, Feb 27, 2023	32.51	32.51	32.19	32.22
1636	AMEX	HUSV	Fri, Feb 24, 2023	32.13	32.32	32.13	32.27
1635	AMEX	HUSV	Thu, Feb 23, 2023	32.52	32.55	32.26	32.41
1634	AMEX	HUSV	Wed, Feb 22, 2023	32.57	32.65	32.38	32.40
1633	AMEX	HUSV	Tue, Feb 21, 2023	32.57	32.61	32.50	32.53
1632	AMEX	HUSV	Fri, Feb 17, 2023	32.61	32.93	32.61	32.92
1631	AMEX	HUSV	Thu, Feb 16, 2023	32.59	32.74	32.58	32.58
1630	AMEX	HUSV	Wed, Feb 15, 2023	32.54	32.69	32.53	32.68
1629	AMEX	HUSV	Tue, Feb 14, 2023	32.77	32.85	32.52	32.61
1628	AMEX	HUSV	Mon, Feb 13, 2023	32.83	32.86	32.78	32.83
1627	AMEX	HUSV	Fri, Feb 10, 2023	32.32	32.63	32.32	32.63
1626	AMEX	HUSV	Thu, Feb 9, 2023	32.55	32.55	32.25	32.26
1625	AMEX	HUSV	Wed, Feb 8, 2023	32.46	32.52	32.39	32.41
1624	AMEX	HUSV	Tue, Feb 7, 2023	32.37	32.70	32.31	32.70
1623	AMEX	HUSV	Mon, Feb 6, 2023	32.48	32.63	32.48	32.63
1622	AMEX	HUSV	Fri, Feb 3, 2023	32.39	32.51	32.39	32.51
1621	AMEX	HUSV	Thu, Feb 2, 2023	32.59	32.74	32.59	32.71
1620	AMEX	HUSV	Wed, Feb 1, 2023	32.69	33.04	32.60	32.83
1619	AMEX	HUSV	Tue, Jan 31, 2023	32.68	32.84	32.54	32.84
1618	AMEX	HUSV	Mon, Jan 30, 2023	32.50	32.78	32.50	32.58
1617	AMEX	HUSV	Fri, Jan 27, 2023	32.70	32.71	32.55	32.62
1616	AMEX	HUSV	Thu, Jan 26, 2023	32.73	32.77	32.65	32.73
1615	AMEX	HUSV	Wed, Jan 25, 2023	32.64	32.74	32.54	32.74
1614	AMEX	HUSV	Tue, Jan 24, 2023	31.97	32.74	31.97	32.74
1613	AMEX	HUSV	Mon, Jan 23, 2023	32.53	32.76	32.52	32.59
1612	AMEX	HUSV	Fri, Jan 20, 2023	32.34	32.54	32.18	32.54
1611	AMEX	HUSV	Thu, Jan 19, 2023	32.44	32.47	32.29	32.29
1610	AMEX	HUSV	Wed, Jan 18, 2023	33.09	33.09	32.53	32.53
1609	AMEX	HUSV	Tue, Jan 17, 2023	33.37	33.45	33.20	33.20
1608	AMEX	HUSV	Fri, Jan 13, 2023	33.30	33.43	33.23	33.43
1607	AMEX	HUSV	Thu, Jan 12, 2023	33.35	33.51	33.35	33.36
1606	AMEX	HUSV	Wed, Jan 11, 2023	33.36	33.48	33.30	33.48
1605	AMEX	HUSV	Tue, Jan 10, 2023	33.23	33.28	33.17	33.26
1604	AMEX	HUSV	Mon, Jan 9, 2023	33.54	33.70	32.28	33.30
1603	AMEX	HUSV	Fri, Jan 6, 2023	33.37	33.61	33.37	33.58
1602	AMEX	HUSV	Thu, Jan 5, 2023	33.07	33.07	32.81	32.81
1601	AMEX	HUSV	Wed, Jan 4, 2023	33.11	33.40	33.06	33.19
1600	AMEX	HUSV	Tue, Jan 3, 2023	32.96	33.04	32.76	33.04
1599	AMEX	HUSV	Fri, Dec 30, 2022	33.29	33.29	32.82	33.04
1598	AMEX	HUSV	Thu, Dec 29, 2022	33.21	33.40	33.21	33.30
1597	AMEX	HUSV	Wed, Dec 28, 2022	33.45	33.49	33.07	33.07
1596	AMEX	HUSV	Tue, Dec 27, 2022	33.25	33.45	33.25	33.44
1595	AMEX	HUSV	Fri, Dec 23, 2022	33.14	33.26	33.11	33.26
1594	AMEX	HUSV	Thu, Dec 22, 2022	33.13	33.18	32.84	33.02
1593	AMEX	HUSV	Wed, Dec 21, 2022	33.28	33.39	33.28	33.36
1592	AMEX	HUSV	Tue, Dec 20, 2022	32.99	33.07	32.96	32.98
1591	AMEX	HUSV	Mon, Dec 19, 2022	33.24	33.25	32.79	32.96
1590	AMEX	HUSV	Fri, Dec 16, 2022	32.98	33.13	32.87	33.13
1589	AMEX	HUSV	Thu, Dec 15, 2022	33.42	33.43	33.23	33.35
1588	AMEX	HUSV	Wed, Dec 14, 2022	34.24	34.27	33.84	33.95
1587	AMEX	HUSV	Tue, Dec 13, 2022	34.44	34.44	33.85	34.01
1586	AMEX	HUSV	Mon, Dec 12, 2022	33.59	34.01	33.59	34.01
1585	AMEX	HUSV	Fri, Dec 9, 2022	33.80	33.80	33.62	33.62
1584	AMEX	HUSV	Thu, Dec 8, 2022	33.88	33.93	33.77	33.86
1583	AMEX	HUSV	Wed, Dec 7, 2022	33.68	33.82	33.64	33.77
1582	AMEX	HUSV	Tue, Dec 6, 2022	33.80	33.80	33.48	33.62
1581	AMEX	HUSV	Mon, Dec 5, 2022	33.78	33.87	33.70	33.79
1580	AMEX	HUSV	Fri, Dec 2, 2022	33.93	34.18	33.93	34.12
1579	AMEX	HUSV	Thu, Dec 1, 2022	34.24	34.24	33.96	34.04
1578	AMEX	HUSV	Wed, Nov 30, 2022	33.28	33.91	33.28	33.91
1577	AMEX	HUSV	Tue, Nov 29, 2022	33.21	33.39	33.21	33.39
1576	AMEX	HUSV	Mon, Nov 28, 2022	33.61	33.61	33.38	33.40
1575	AMEX	HUSV	Fri, Nov 25, 2022	33.75	33.75	33.69	33.69
1574	AMEX	HUSV	Wed, Nov 23, 2022	33.52	33.56	33.45	33.56
1573	AMEX	HUSV	Tue, Nov 22, 2022	33.31	33.54	33.31	33.52
1572	AMEX	HUSV	Mon, Nov 21, 2022	33.20	33.29	33.20	33.23
1571	AMEX	HUSV	Fri, Nov 18, 2022	32.85	32.99	32.85	32.96
1570	AMEX	HUSV	Thu, Nov 17, 2022	32.40	32.58	32.39	32.57
1569	AMEX	HUSV	Wed, Nov 16, 2022	32.39	32.74	32.39	32.58
1568	AMEX	HUSV	Tue, Nov 15, 2022	32.57	32.57	32.12	32.40
1567	AMEX	HUSV	Mon, Nov 14, 2022	32.69	32.70	32.30	32.30
1566	AMEX	HUSV	Fri, Nov 11, 2022	32.35	32.43	32.22	32.37
1565	AMEX	HUSV	Thu, Nov 10, 2022	32.83	32.95	32.60	32.86
1564	AMEX	HUSV	Wed, Nov 9, 2022	32.49	32.49	32.09	32.11
1563	AMEX	HUSV	Tue, Nov 8, 2022	32.61	32.61	32.21	32.44
1562	AMEX	HUSV	Mon, Nov 7, 2022	32.11	32.22	32.05	32.18
1561	AMEX	HUSV	Fri, Nov 4, 2022	31.93	32.06	31.65	32.02
1560	AMEX	HUSV	Thu, Nov 3, 2022	31.75	31.91	31.73	31.75
1559	AMEX	HUSV	Wed, Nov 2, 2022	32.19	32.63	31.88	31.88
1558	AMEX	HUSV	Tue, Nov 1, 2022	32.45	32.45	32.28	32.39
1557	AMEX	HUSV	Mon, Oct 31, 2022	32.46	32.46	32.32	32.37
1556	AMEX	HUSV	Fri, Oct 28, 2022	32.23	32.52	32.23	32.52
1555	AMEX	HUSV	Thu, Oct 27, 2022	31.90	31.90	31.66	31.66
1554	AMEX	HUSV	Wed, Oct 26, 2022	31.46	31.74	31.46	31.49
1553	AMEX	HUSV	Tue, Oct 25, 2022	31.00	31.40	31.00	31.35
1552	AMEX	HUSV	Mon, Oct 24, 2022	30.88	31.07	30.88	31.07
1551	AMEX	HUSV	Fri, Oct 21, 2022	30.12	30.73	30.12	30.65
1550	AMEX	HUSV	Thu, Oct 20, 2022	30.53	30.53	30.09	30.15
1549	AMEX	HUSV	Wed, Oct 19, 2022	30.62	30.72	30.32	30.50
1548	AMEX	HUSV	Tue, Oct 18, 2022	30.70	30.80	30.62	30.76
1547	AMEX	HUSV	Mon, Oct 17, 2022	30.14	30.37	30.14	30.32
1546	AMEX	HUSV	Fri, Oct 14, 2022	29.97	29.97	29.75	29.75
1545	AMEX	HUSV	Thu, Oct 13, 2022	29.28	30.33	29.28	30.24
1544	AMEX	HUSV	Wed, Oct 12, 2022	29.86	29.86	29.47	29.47
1543	AMEX	HUSV	Tue, Oct 11, 2022	29.66	30.01	29.62	29.74
1542	AMEX	HUSV	Mon, Oct 10, 2022	29.54	29.71	29.54	29.62
1541	AMEX	HUSV	Fri, Oct 7, 2022	29.81	29.81	29.54	29.58
1540	AMEX	HUSV	Thu, Oct 6, 2022	30.36	30.43	30.13	30.13
1539	AMEX	HUSV	Wed, Oct 5, 2022	30.52	30.93	30.52	30.71
1538	AMEX	HUSV	Tue, Oct 4, 2022	30.90	30.96	30.81	30.96
1537	AMEX	HUSV	Mon, Oct 3, 2022	29.94	30.46	29.94	30.40
1536	AMEX	HUSV	Fri, Sep 30, 2022	30.17	30.19	29.67	29.68
1535	AMEX	HUSV	Thu, Sep 29, 2022	30.18	30.26	29.95	30.08
1534	AMEX	HUSV	Wed, Sep 28, 2022	30.34	30.74	30.23	30.64
1533	AMEX	HUSV	Tue, Sep 27, 2022	30.69	30.70	30.12	30.14
1532	AMEX	HUSV	Mon, Sep 26, 2022	30.67	30.76	30.36	30.52
1531	AMEX	HUSV	Fri, Sep 23, 2022	30.99	30.99	30.56	30.79
1530	AMEX	HUSV	Thu, Sep 22, 2022	31.33	31.50	31.30	31.20
1529	AMEX	HUSV	Wed, Sep 21, 2022	31.91	32.07	31.43	31.43
1528	AMEX	HUSV	Tue, Sep 20, 2022	31.65	31.75	31.57	31.75
1527	AMEX	HUSV	Mon, Sep 19, 2022	31.89	32.12	31.86	32.12
1526	AMEX	HUSV	Fri, Sep 16, 2022	31.88	31.97	31.78	31.97
1525	AMEX	HUSV	Thu, Sep 15, 2022	32.38	32.38	31.96	32.03
1524	AMEX	HUSV	Wed, Sep 14, 2022	32.45	32.51	32.28	32.34
1523	AMEX	HUSV	Tue, Sep 13, 2022	32.94	32.94	32.36	32.36
1522	AMEX	HUSV	Mon, Sep 12, 2022	33.25	33.40	33.25	33.35
1521	AMEX	HUSV	Fri, Sep 9, 2022	33.14	33.20	33.10	33.14
1520	AMEX	HUSV	Thu, Sep 8, 2022	32.73	32.93	32.65	32.91
1519	AMEX	HUSV	Wed, Sep 7, 2022	32.23	32.87	32.23	32.86
1518	AMEX	HUSV	Tue, Sep 6, 2022	32.44	32.55	32.16	32.20
1517	AMEX	HUSV	Fri, Sep 2, 2022	32.81	32.97	32.21	32.24
1516	AMEX	HUSV	Thu, Sep 1, 2022	32.26	32.66	32.26	32.66
1515	AMEX	HUSV	Wed, Aug 31, 2022	32.74	32.74	32.43	32.47
1514	AMEX	HUSV	Tue, Aug 30, 2022	32.68	32.77	32.61	32.61
1513	AMEX	HUSV	Mon, Aug 29, 2022	32.78	33.11	32.77	32.99
1512	AMEX	HUSV	Fri, Aug 26, 2022	33.80	33.80	33.11	33.11
1511	AMEX	HUSV	Thu, Aug 25, 2022	33.72	33.82	33.59	33.82
1510	AMEX	HUSV	Wed, Aug 24, 2022	33.61	33.65	33.52	33.64
1509	AMEX	HUSV	Tue, Aug 23, 2022	33.82	33.82	33.55	33.58
1508	AMEX	HUSV	Mon, Aug 22, 2022	34.03	34.07	33.76	33.76
1507	AMEX	HUSV	Fri, Aug 19, 2022	34.32	34.37	34.23	34.28
1506	AMEX	HUSV	Thu, Aug 18, 2022	34.31	34.39	34.22	34.35
1505	AMEX	HUSV	Wed, Aug 17, 2022	34.27	34.38	34.25	34.29
1504	AMEX	HUSV	Tue, Aug 16, 2022	34.12	34.46	34.12	34.40
1503	AMEX	HUSV	Mon, Aug 15, 2022	33.93	34.22	33.93	34.21
1502	AMEX	HUSV	Fri, Aug 12, 2022	33.77	34.00	33.73	34.00
1501	AMEX	HUSV	Thu, Aug 11, 2022	33.72	33.82	33.51	33.53
1500	AMEX	HUSV	Wed, Aug 10, 2022	33.59	33.60	33.46	33.58
1499	AMEX	HUSV	Tue, Aug 9, 2022	33.13	33.30	33.13	33.24
1498	AMEX	HUSV	Mon, Aug 8, 2022	33.20	33.28	33.06	33.11
1497	AMEX	HUSV	Fri, Aug 5, 2022	32.83	33.02	32.80	33.02
1496	AMEX	HUSV	Thu, Aug 4, 2022	33.19	33.19	33.00	33.00
1495	AMEX	HUSV	Wed, Aug 3, 2022	32.91	33.19	32.91	33.14
1494	AMEX	HUSV	Tue, Aug 2, 2022	33.05	33.19	32.96	32.99
1493	AMEX	HUSV	Mon, Aug 1, 2022	33.07	33.21	33.07	33.14
1492	AMEX	HUSV	Fri, Jul 29, 2022	33.02	33.27	33.02	33.22
1491	AMEX	HUSV	Thu, Jul 28, 2022	32.47	33.05	32.47	33.03
1490	AMEX	HUSV	Wed, Jul 27, 2022	32.29	32.57	32.26	32.57
1489	AMEX	HUSV	Tue, Jul 26, 2022	32.26	32.37	32.26	32.33
1488	AMEX	HUSV	Mon, Jul 25, 2022	32.23	32.32	32.13	32.26
1487	AMEX	HUSV	Fri, Jul 22, 2022	32.13	32.21	31.96	32.08
1486	AMEX	HUSV	Thu, Jul 21, 2022	31.85	32.01	31.76	32.01
1485	AMEX	HUSV	Wed, Jul 20, 2022	31.86	32.06	31.78	31.90
1484	AMEX	HUSV	Tue, Jul 19, 2022	31.74	32.03	31.74	32.02
1483	AMEX	HUSV	Mon, Jul 18, 2022	31.95	31.95	31.49	31.56
1482	AMEX	HUSV	Fri, Jul 15, 2022	31.84	31.93	31.83	31.93
1481	AMEX	HUSV	Thu, Jul 14, 2022	31.29	31.58	31.29	31.58
1480	AMEX	HUSV	Wed, Jul 13, 2022	31.81	31.95	31.76	31.78
1479	AMEX	HUSV	Tue, Jul 12, 2022	32.25	32.25	31.80	31.91
1478	AMEX	HUSV	Mon, Jul 11, 2022	32.11	32.15	32.05	32.12
1477	AMEX	HUSV	Fri, Jul 8, 2022	32.22	32.25	32.10	32.14
1476	AMEX	HUSV	Thu, Jul 7, 2022	32.26	32.26	32.11	32.17
1475	AMEX	HUSV	Wed, Jul 6, 2022	32.11	32.31	31.93	32.14
1474	AMEX	HUSV	Tue, Jul 5, 2022	31.75	31.90	31.45	31.89
1473	AMEX	HUSV	Fri, Jul 1, 2022	31.99	32.44	31.88	32.36
1472	AMEX	HUSV	Thu, Jun 30, 2022	31.77	32.04	31.59	31.96
1471	AMEX	HUSV	Wed, Jun 29, 2022	31.89	32.00	31.84	31.94
1470	AMEX	HUSV	Tue, Jun 28, 2022	32.42	32.42	31.89	31.89
1469	AMEX	HUSV	Mon, Jun 27, 2022	32.22	32.29	32.21	32.21
1468	AMEX	HUSV	Fri, Jun 24, 2022	31.83	32.12	31.83	32.12
1467	AMEX	HUSV	Thu, Jun 23, 2022	31.37	31.57	31.28	31.46
1466	AMEX	HUSV	Wed, Jun 22, 2022	31.24	31.44	31.22	31.27
1465	AMEX	HUSV	Tue, Jun 21, 2022	30.74	31.20	30.74	31.18
1464	AMEX	HUSV	Fri, Jun 17, 2022	30.51	30.68	30.41	30.57
1463	AMEX	HUSV	Thu, Jun 16, 2022	30.68	30.75	30.49	30.54
1462	AMEX	HUSV	Wed, Jun 15, 2022	31.15	31.36	30.91	31.14
1461	AMEX	HUSV	Tue, Jun 14, 2022	31.46	31.46	30.84	30.99
1460	AMEX	HUSV	Mon, Jun 13, 2022	31.72	31.72	31.33	31.33
1459	AMEX	HUSV	Fri, Jun 10, 2022	32.09	32.35	32.06	32.24
1458	AMEX	HUSV	Thu, Jun 9, 2022	33.19	33.20	32.59	32.59
1457	AMEX	HUSV	Wed, Jun 8, 2022	33.47	33.47	33.21	33.21
1456	AMEX	HUSV	Tue, Jun 7, 2022	33.18	33.70	33.18	33.70
1455	AMEX	HUSV	Mon, Jun 6, 2022	33.58	33.58	33.32	33.39
1454	AMEX	HUSV	Fri, Jun 3, 2022	33.46	33.46	33.33	33.34
1453	AMEX	HUSV	Thu, Jun 2, 2022	33.00	33.59	33.00	33.59
1452	AMEX	HUSV	Wed, Jun 1, 2022	33.61	33.61	33.19	33.36
1451	AMEX	HUSV	Tue, May 31, 2022	33.63	33.75	33.48	33.60
1450	AMEX	HUSV	Fri, May 27, 2022	33.64	33.82	33.63	33.82
1449	AMEX	HUSV	Thu, May 26, 2022	33.46	33.48	33.39	33.39
1448	AMEX	HUSV	Wed, May 25, 2022	33.11	33.20	32.96	33.14
1447	AMEX	HUSV	Tue, May 24, 2022	32.63	33.14	32.54	33.11
1446	AMEX	HUSV	Mon, May 23, 2022	32.71	32.85	32.67	32.72
1445	AMEX	HUSV	Fri, May 20, 2022	32.31	32.31	31.83	32.29
1444	AMEX	HUSV	Thu, May 19, 2022	32.34	32.34	32.04	32.18
1443	AMEX	HUSV	Wed, May 18, 2022	33.44	33.44	32.56	32.56
1442	AMEX	HUSV	Tue, May 17, 2022	33.40	33.53	33.40	33.53
1441	AMEX	HUSV	Mon, May 16, 2022	33.24	33.41	33.12	33.28
1440	AMEX	HUSV	Fri, May 13, 2022	33.03	33.20	32.91	33.20
1439	AMEX	HUSV	Thu, May 12, 2022	32.86	32.92	32.52	32.87
1438	AMEX	HUSV	Wed, May 11, 2022	32.87	33.39	32.87	32.88
1437	AMEX	HUSV	Tue, May 10, 2022	33.48	33.48	32.84	32.93
1436	AMEX	HUSV	Mon, May 9, 2022	33.31	33.44	33.17	33.17
1435	AMEX	HUSV	Fri, May 6, 2022	33.32	33.58	33.28	33.53
1434	AMEX	HUSV	Thu, May 5, 2022	34.01	34.01	33.30	33.48
1433	AMEX	HUSV	Wed, May 4, 2022	33.67	34.35	33.67	34.35
1432	AMEX	HUSV	Tue, May 3, 2022	33.55	33.85	33.46	33.55
1431	AMEX	HUSV	Mon, May 2, 2022	33.76	33.86	33.03	33.43
1430	AMEX	HUSV	Fri, Apr 29, 2022	34.48	34.48	33.67	33.68
1429	AMEX	HUSV	Thu, Apr 28, 2022	34.66	34.90	34.43	34.87
1428	AMEX	HUSV	Wed, Apr 27, 2022	34.69	34.85	34.46	34.49
1427	AMEX	HUSV	Tue, Apr 26, 2022	34.98	34.98	34.48	34.48
1426	AMEX	HUSV	Mon, Apr 25, 2022	34.77	34.95	34.38	34.94
1425	AMEX	HUSV	Fri, Apr 22, 2022	35.16	35.24	34.83	34.83
1424	AMEX	HUSV	Thu, Apr 21, 2022	35.96	36.05	35.64	35.64
1423	AMEX	HUSV	Wed, Apr 20, 2022	35.56	35.89	35.56	35.83
1422	AMEX	HUSV	Tue, Apr 19, 2022	35.18	35.40	35.15	35.37
1421	AMEX	HUSV	Mon, Apr 18, 2022	35.10	35.10	34.83	34.91
1420	AMEX	HUSV	Thu, Apr 14, 2022	35.24	35.40	35.13	35.13
1419	AMEX	HUSV	Wed, Apr 13, 2022	35.13	35.25	35.02	35.22
1418	AMEX	HUSV	Tue, Apr 12, 2022	35.42	35.43	35.07	35.14
1417	AMEX	HUSV	Mon, Apr 11, 2022	35.44	35.46	35.18	35.18
1416	AMEX	HUSV	Fri, Apr 8, 2022	35.47	35.63	35.44	35.52
1415	AMEX	HUSV	Thu, Apr 7, 2022	35.19	35.54	35.12	35.47
1414	AMEX	HUSV	Wed, Apr 6, 2022	34.75	35.28	34.75	35.28
1413	AMEX	HUSV	Tue, Apr 5, 2022	34.83	35.22	34.83	34.88
1412	AMEX	HUSV	Mon, Apr 4, 2022	34.67	34.90	34.67	34.88
1411	AMEX	HUSV	Fri, Apr 1, 2022	34.84	35.03	34.65	35.03
1410	AMEX	HUSV	Thu, Mar 31, 2022	35.02	35.14	34.76	34.76
1409	AMEX	HUSV	Wed, Mar 30, 2022	34.84	34.99	34.84	34.99
1408	AMEX	HUSV	Tue, Mar 29, 2022	34.75	34.91	34.66	34.91
1407	AMEX	HUSV	Mon, Mar 28, 2022	34.45	34.61	34.38	34.61
1406	AMEX	HUSV	Fri, Mar 25, 2022	34.27	34.41	34.25	34.41
1405	AMEX	HUSV	Thu, Mar 24, 2022	34.05	34.23	34.05	34.12
1404	AMEX	HUSV	Wed, Mar 23, 2022	34.10	34.10	33.91	33.91
1403	AMEX	HUSV	Tue, Mar 22, 2022	34.15	34.20	34.12	34.17
1402	AMEX	HUSV	Mon, Mar 21, 2022	34.20	34.23	33.99	34.12
1401	AMEX	HUSV	Fri, Mar 18, 2022	33.85	34.07	33.74	34.07
1400	AMEX	HUSV	Thu, Mar 17, 2022	33.60	33.95	33.60	33.93
1399	AMEX	HUSV	Wed, Mar 16, 2022	33.76	33.76	33.17	33.61
1398	AMEX	HUSV	Tue, Mar 15, 2022	33.28	33.54	33.28	33.51
1397	AMEX	HUSV	Mon, Mar 14, 2022	33.28	33.28	32.94	32.99
1396	AMEX	HUSV	Fri, Mar 11, 2022	33.31	33.31	32.92	32.92
1395	AMEX	HUSV	Thu, Mar 10, 2022	32.87	33.09	32.83	33.09
1394	AMEX	HUSV	Wed, Mar 9, 2022	33.23	33.37	33.11	33.21
1393	AMEX	HUSV	Tue, Mar 8, 2022	33.49	33.50	32.84	32.84
1392	AMEX	HUSV	Mon, Mar 7, 2022	33.90	33.90	33.51	33.52
1391	AMEX	HUSV	Fri, Mar 4, 2022	33.42	33.94	33.41	33.94
1390	AMEX	HUSV	Thu, Mar 3, 2022	33.78	33.82	33.54	33.63
1389	AMEX	HUSV	Wed, Mar 2, 2022	33.28	33.55	33.28	33.46
1388	AMEX	HUSV	Tue, Mar 1, 2022	33.13	33.26	32.81	32.93
1387	AMEX	HUSV	Mon, Feb 28, 2022	33.06	33.21	32.87	33.21
1386	AMEX	HUSV	Fri, Feb 25, 2022	32.72	33.41	32.72	33.41
1385	AMEX	HUSV	Thu, Feb 24, 2022	32.02	32.46	31.91	32.46
1384	AMEX	HUSV	Wed, Feb 23, 2022	33.03	33.03	32.49	32.50
1383	AMEX	HUSV	Tue, Feb 22, 2022	33.09	33.09	32.79	32.86
1382	AMEX	HUSV	Fri, Feb 18, 2022	33.18	33.18	32.96	33.06
1381	AMEX	HUSV	Thu, Feb 17, 2022	33.03	33.22	33.01	33.06
1380	AMEX	HUSV	Wed, Feb 16, 2022	33.07	33.35	32.99	33.26
1379	AMEX	HUSV	Tue, Feb 15, 2022	33.27	33.41	33.16	33.23
1378	AMEX	HUSV	Mon, Feb 14, 2022	33.26	33.26	32.84	33.10
1377	AMEX	HUSV	Fri, Feb 11, 2022	33.65	33.66	33.31	33.34
1376	AMEX	HUSV	Thu, Feb 10, 2022	33.81	34.05	33.54	33.54
1375	AMEX	HUSV	Wed, Feb 9, 2022	34.09	34.25	34.09	34.19
1374	AMEX	HUSV	Tue, Feb 8, 2022	33.89	33.98	33.84	33.95
1373	AMEX	HUSV	Mon, Feb 7, 2022	33.94	33.94	33.71	33.75
1372	AMEX	HUSV	Fri, Feb 4, 2022	33.98	34.10	33.64	33.87
1371	AMEX	HUSV	Thu, Feb 3, 2022	34.30	34.30	34.10	34.11
1370	AMEX	HUSV	Wed, Feb 2, 2022	33.90	34.30	33.90	34.28
1369	AMEX	HUSV	Tue, Feb 1, 2022	33.97	33.97	33.63	33.91
1368	AMEX	HUSV	Mon, Jan 31, 2022	33.55	34.05	33.55	34.04
1367	AMEX	HUSV	Fri, Jan 28, 2022	33.05	33.70	32.84	33.70
1366	AMEX	HUSV	Thu, Jan 27, 2022	33.68	33.68	33.08	33.17
1365	AMEX	HUSV	Wed, Jan 26, 2022	33.70	33.83	33.10	33.23
1364	AMEX	HUSV	Tue, Jan 25, 2022	33.29	33.85	33.29	33.60
1363	AMEX	HUSV	Mon, Jan 24, 2022	33.83	33.93	33.19	33.93
1362	AMEX	HUSV	Fri, Jan 21, 2022	34.17	34.37	33.90	33.95
1361	AMEX	HUSV	Thu, Jan 20, 2022	34.57	34.64	34.06	34.06
1360	AMEX	HUSV	Wed, Jan 19, 2022	34.57	34.69	34.34	34.34
1359	AMEX	HUSV	Tue, Jan 18, 2022	34.34	34.48	34.33	34.41
1358	AMEX	HUSV	Fri, Jan 14, 2022	34.74	34.81	34.61	34.79
1357	AMEX	HUSV	Thu, Jan 13, 2022	35.20	35.22	34.93	34.94
1356	AMEX	HUSV	Wed, Jan 12, 2022	35.10	35.16	35.06	35.16
1355	AMEX	HUSV	Tue, Jan 11, 2022	35.05	35.11	34.81	35.10
1354	AMEX	HUSV	Mon, Jan 10, 2022	35.31	35.31	34.97	35.11
1353	AMEX	HUSV	Fri, Jan 7, 2022	35.33	35.41	35.28	35.28
1352	AMEX	HUSV	Thu, Jan 6, 2022	35.38	35.47	35.35	35.35
1351	AMEX	HUSV	Wed, Jan 5, 2022	35.71	35.79	35.40	35.40
1350	AMEX	HUSV	Tue, Jan 4, 2022	35.57	35.79	35.57	35.63
1349	AMEX	HUSV	Mon, Jan 3, 2022	35.57	35.57	35.34	35.52
1348	AMEX	HUSV	Fri, Dec 31, 2021	35.79	35.97	35.79	35.87
1347	AMEX	HUSV	Thu, Dec 30, 2021	35.90	35.90	35.81	35.81
1346	AMEX	HUSV	Wed, Dec 29, 2021	35.66	35.93	35.66	35.86
1345	AMEX	HUSV	Tue, Dec 28, 2021	35.63	35.71	35.63	35.66
1344	AMEX	HUSV	Mon, Dec 27, 2021	35.13	35.51	35.13	35.51
1343	AMEX	HUSV	Thu, Dec 23, 2021	35.17	35.18	35.03	35.07
1342	AMEX	HUSV	Wed, Dec 22, 2021	34.95	35.13	34.94	34.97
1341	AMEX	HUSV	Tue, Dec 21, 2021	34.78	34.95	34.71	34.87
1340	AMEX	HUSV	Mon, Dec 20, 2021	34.47	34.71	34.42	34.71
1339	AMEX	HUSV	Fri, Dec 17, 2021	35.17	35.20	34.88	34.88
1338	AMEX	HUSV	Thu, Dec 16, 2021	35.43	35.43	35.23	35.36
1337	AMEX	HUSV	Wed, Dec 15, 2021	34.70	35.08	34.70	35.08
1336	AMEX	HUSV	Tue, Dec 14, 2021	34.58	34.61	34.51	34.61
1335	AMEX	HUSV	Mon, Dec 13, 2021	34.61	34.83	34.61	34.78
1334	AMEX	HUSV	Fri, Dec 10, 2021	34.41	34.58	34.41	34.58
1333	AMEX	HUSV	Thu, Dec 9, 2021	34.21	34.36	34.20	34.23
1332	AMEX	HUSV	Wed, Dec 8, 2021	34.21	34.30	34.12	34.30
1331	AMEX	HUSV	Tue, Dec 7, 2021	34.29	34.34	34.27	34.29
1330	AMEX	HUSV	Mon, Dec 6, 2021	33.95	34.16	33.94	34.02
1329	AMEX	HUSV	Fri, Dec 3, 2021	33.60	33.60	33.36	33.59
1328	AMEX	HUSV	Thu, Dec 2, 2021	33.06	33.56	33.06	33.43
1327	AMEX	HUSV	Wed, Dec 1, 2021	33.30	33.62	32.90	32.90
1326	AMEX	HUSV	Tue, Nov 30, 2021	33.56	33.56	33.02	33.06
1325	AMEX	HUSV	Mon, Nov 29, 2021	33.66	34.01	33.66	33.93
1324	AMEX	HUSV	Fri, Nov 26, 2021	33.73	33.83	33.58	33.58
1323	AMEX	HUSV	Wed, Nov 24, 2021	34.11	34.11	33.98	34.10
1322	AMEX	HUSV	Tue, Nov 23, 2021	34.02	34.14	33.94	34.13
1321	AMEX	HUSV	Mon, Nov 22, 2021	33.95	34.24	33.87	34.01
1320	AMEX	HUSV	Fri, Nov 19, 2021	33.91	33.93	33.87	33.87
1319	AMEX	HUSV	Thu, Nov 18, 2021	33.83	33.91	33.81	33.88
1318	AMEX	HUSV	Wed, Nov 17, 2021	34.02	34.07	33.95	34.04
1317	AMEX	HUSV	Tue, Nov 16, 2021	34.16	34.20	34.07	34.07
1316	AMEX	HUSV	Mon, Nov 15, 2021	34.06	34.07	33.95	34.05
1315	AMEX	HUSV	Fri, Nov 12, 2021	33.85	34.03	33.85	33.99
1314	AMEX	HUSV	Thu, Nov 11, 2021	33.85	33.85	33.71	33.80
1313	AMEX	HUSV	Wed, Nov 10, 2021	33.82	33.93	33.82	33.93
1312	AMEX	HUSV	Tue, Nov 9, 2021	33.72	33.82	33.70	33.80
1311	AMEX	HUSV	Mon, Nov 8, 2021	33.75	33.76	33.62	33.74
1310	AMEX	HUSV	Fri, Nov 5, 2021	33.78	33.85	33.77	33.82
1309	AMEX	HUSV	Thu, Nov 4, 2021	33.72	33.74	33.60	33.68
1308	AMEX	HUSV	Wed, Nov 3, 2021	33.63	33.71	33.50	33.71
1307	AMEX	HUSV	Tue, Nov 2, 2021	33.61	33.75	33.60	33.69
1306	AMEX	HUSV	Mon, Nov 1, 2021	33.41	33.48	33.41	33.48
1305	AMEX	HUSV	Fri, Oct 29, 2021	33.52	33.61	33.41	33.60
1304	AMEX	HUSV	Thu, Oct 28, 2021	33.47	33.50	33.37	33.50
1303	AMEX	HUSV	Wed, Oct 27, 2021	33.71	33.71	33.37	33.37
1302	AMEX	HUSV	Tue, Oct 26, 2021	33.65	33.74	33.58	33.66
1301	AMEX	HUSV	Mon, Oct 25, 2021	33.68	33.74	33.64	33.64
1300	AMEX	HUSV	Fri, Oct 22, 2021	33.56	33.72	33.56	33.72
1299	AMEX	HUSV	Thu, Oct 21, 2021	33.43	33.53	33.43	33.53
1298	AMEX	HUSV	Wed, Oct 20, 2021	33.32	33.49	33.32	33.42
1297	AMEX	HUSV	Tue, Oct 19, 2021	33.07	33.24	33.07	33.24
1296	AMEX	HUSV	Mon, Oct 18, 2021	32.89	33.05	32.89	32.97
1295	AMEX	HUSV	Fri, Oct 15, 2021	33.14	33.21	33.05	33.09
1294	AMEX	HUSV	Thu, Oct 14, 2021	32.75	33.05	32.75	33.03
1293	AMEX	HUSV	Wed, Oct 13, 2021	32.34	32.60	32.34	32.60
1292	AMEX	HUSV	Tue, Oct 12, 2021	32.54	32.54	32.41	32.46
1291	AMEX	HUSV	Mon, Oct 11, 2021	32.54	32.72	32.45	32.45
1290	AMEX	HUSV	Fri, Oct 8, 2021	32.64	32.66	32.58	32.60
1289	AMEX	HUSV	Thu, Oct 7, 2021	32.84	32.90	32.68	32.68
1288	AMEX	HUSV	Wed, Oct 6, 2021	32.13	32.48	31.99	32.48
1287	AMEX	HUSV	Tue, Oct 5, 2021	32.01	32.34	32.01	32.24
1286	AMEX	HUSV	Mon, Oct 4, 2021	32.03	32.21	31.81	31.99
1285	AMEX	HUSV	Fri, Oct 1, 2021	32.07	32.26	31.80	32.14
1284	AMEX	HUSV	Thu, Sep 30, 2021	32.45	32.45	31.95	31.95
1283	AMEX	HUSV	Wed, Sep 29, 2021	32.29	32.45	32.29	32.32
1282	AMEX	HUSV	Tue, Sep 28, 2021	32.45	32.45	32.05	32.08
1281	AMEX	HUSV	Mon, Sep 27, 2021	32.70	32.79	32.49	32.49
1280	AMEX	HUSV	Fri, Sep 24, 2021	32.76	32.79	32.71	32.76
1279	AMEX	HUSV	Thu, Sep 23, 2021	32.79	32.88	32.73	32.73
1278	AMEX	HUSV	Wed, Sep 22, 2021	32.70	32.78	32.65	32.55
1277	AMEX	HUSV	Tue, Sep 21, 2021	32.58	32.66	32.49	32.52
1276	AMEX	HUSV	Mon, Sep 20, 2021	32.48	32.70	32.33	32.56
1275	AMEX	HUSV	Fri, Sep 17, 2021	33.07	33.07	32.76	32.80
1274	AMEX	HUSV	Thu, Sep 16, 2021	33.01	33.15	33.01	33.07
1273	AMEX	HUSV	Wed, Sep 15, 2021	33.18	33.33	33.15	33.20
1272	AMEX	HUSV	Tue, Sep 14, 2021	33.25	33.25	33.06	33.08
1271	AMEX	HUSV	Mon, Sep 13, 2021	33.36	33.42	33.09	33.20
1270	AMEX	HUSV	Fri, Sep 10, 2021	33.30	33.37	33.19	33.20
1269	AMEX	HUSV	Thu, Sep 9, 2021	33.60	33.61	33.41	33.41
1268	AMEX	HUSV	Wed, Sep 8, 2021	33.28	33.61	33.28	33.59
1267	AMEX	HUSV	Tue, Sep 7, 2021	33.70	33.70	33.36	33.36
1266	AMEX	HUSV	Fri, Sep 3, 2021	33.73	33.82	33.66	33.76
1265	AMEX	HUSV	Thu, Sep 2, 2021	33.75	33.81	33.69	33.81
1264	AMEX	HUSV	Wed, Sep 1, 2021	33.53	33.70	33.53	33.66
1263	AMEX	HUSV	Tue, Aug 31, 2021	33.60	33.61	33.50	33.57
1262	AMEX	HUSV	Mon, Aug 30, 2021	33.46	33.63	33.46	33.57
1261	AMEX	HUSV	Fri, Aug 27, 2021	33.44	33.48	33.38	33.45
1260	AMEX	HUSV	Thu, Aug 26, 2021	33.31	33.38	33.29	33.35
1259	AMEX	HUSV	Wed, Aug 25, 2021	33.43	33.49	33.43	33.43
1258	AMEX	HUSV	Tue, Aug 24, 2021	33.64	33.64	33.44	33.44
1257	AMEX	HUSV	Mon, Aug 23, 2021	33.74	33.76	33.62	33.62
1256	AMEX	HUSV	Fri, Aug 20, 2021	33.48	33.74	33.48	33.70
1255	AMEX	HUSV	Thu, Aug 19, 2021	33.24	33.60	33.24	33.49
1254	AMEX	HUSV	Wed, Aug 18, 2021	33.67	33.67	33.35	33.35
1253	AMEX	HUSV	Tue, Aug 17, 2021	33.69	33.75	33.58	33.75
1252	AMEX	HUSV	Mon, Aug 16, 2021	33.63	33.75	33.63	33.75
1251	AMEX	HUSV	Fri, Aug 13, 2021	33.43	33.49	33.43	33.45
1250	AMEX	HUSV	Thu, Aug 12, 2021	33.30	33.32	33.26	33.32
1249	AMEX	HUSV	Wed, Aug 11, 2021	33.23	33.34	33.23	33.30
1248	AMEX	HUSV	Tue, Aug 10, 2021	33.14	33.24	33.12	33.18
1247	AMEX	HUSV	Mon, Aug 9, 2021	33.15	33.16	33.08	33.13
1246	AMEX	HUSV	Fri, Aug 6, 2021	33.19	33.21	33.16	33.16
1245	AMEX	HUSV	Thu, Aug 5, 2021	33.13	33.13	33.02	33.12
1244	AMEX	HUSV	Wed, Aug 4, 2021	33.15	33.16	33.02	33.05
1243	AMEX	HUSV	Tue, Aug 3, 2021	33.24	33.32	33.24	33.30
1242	AMEX	HUSV	Mon, Aug 2, 2021	33.19	33.21	33.05	33.05
1241	AMEX	HUSV	Fri, Jul 30, 2021	33.14	33.14	33.07	33.07
1240	AMEX	HUSV	Thu, Jul 29, 2021	33.05	33.15	33.04	33.10
1239	AMEX	HUSV	Wed, Jul 28, 2021	33.16	33.16	32.91	32.97
1238	AMEX	HUSV	Tue, Jul 27, 2021	33.18	33.20	33.10	33.20
1237	AMEX	HUSV	Mon, Jul 26, 2021	33.00	33.06	32.89	33.01
1236	AMEX	HUSV	Fri, Jul 23, 2021	32.81	32.99	32.81	32.99
1235	AMEX	HUSV	Thu, Jul 22, 2021	32.68	32.70	32.63	32.70
1234	AMEX	HUSV	Wed, Jul 21, 2021	32.67	32.68	32.60	32.60
1233	AMEX	HUSV	Tue, Jul 20, 2021	32.30	32.69	32.30	32.57
1232	AMEX	HUSV	Mon, Jul 19, 2021	32.47	32.55	32.03	32.25
1231	AMEX	HUSV	Fri, Jul 16, 2021	32.63	32.75	32.61	32.62
1230	AMEX	HUSV	Thu, Jul 15, 2021	32.49	32.59	32.49	32.59
1229	AMEX	HUSV	Wed, Jul 14, 2021	32.34	32.53	32.34	32.49
1228	AMEX	HUSV	Tue, Jul 13, 2021	32.41	32.48	32.32	32.32
1227	AMEX	HUSV	Mon, Jul 12, 2021	32.32	32.47	32.32	32.42
1226	AMEX	HUSV	Fri, Jul 9, 2021	32.33	32.46	32.33	32.45
1225	AMEX	HUSV	Thu, Jul 8, 2021	32.14	32.28	32.13	32.19
1224	AMEX	HUSV	Wed, Jul 7, 2021	32.26	32.39	32.26	32.38
1223	AMEX	HUSV	Tue, Jul 6, 2021	32.00	32.10	31.86	32.10
1222	AMEX	HUSV	Fri, Jul 2, 2021	31.99	32.14	31.99	32.12
1221	AMEX	HUSV	Thu, Jul 1, 2021	31.83	31.96	31.83	31.93
1220	AMEX	HUSV	Wed, Jun 30, 2021	31.79	31.79	31.70	31.76
1219	AMEX	HUSV	Tue, Jun 29, 2021	31.85	31.85	31.69	31.70
1218	AMEX	HUSV	Mon, Jun 28, 2021	31.82	31.82	31.71	31.75
1217	AMEX	HUSV	Fri, Jun 25, 2021	31.58	31.78	31.58	31.78
1216	AMEX	HUSV	Thu, Jun 24, 2021	31.51	31.54	31.43	31.53
1215	AMEX	HUSV	Wed, Jun 23, 2021	31.59	31.62	31.53	31.42
1214	AMEX	HUSV	Tue, Jun 22, 2021	31.62	31.79	31.62	31.70
1213	AMEX	HUSV	Mon, Jun 21, 2021	31.47	31.67	31.47	31.66
1212	AMEX	HUSV	Fri, Jun 18, 2021	31.52	31.52	31.27	31.27
1211	AMEX	HUSV	Thu, Jun 17, 2021	31.67	31.74	31.62	31.69
1210	AMEX	HUSV	Wed, Jun 16, 2021	32.08	32.08	31.69	31.70
1209	AMEX	HUSV	Tue, Jun 15, 2021	32.12	32.12	31.99	32.03
1208	AMEX	HUSV	Mon, Jun 14, 2021	32.04	32.04	31.86	32.02
1207	AMEX	HUSV	Fri, Jun 11, 2021	32.09	32.09	31.95	32.07
1206	AMEX	HUSV	Thu, Jun 10, 2021	31.97	32.07	31.91	32.03
1205	AMEX	HUSV	Wed, Jun 9, 2021	31.84	31.92	31.83	31.83
1204	AMEX	HUSV	Tue, Jun 8, 2021	31.81	31.81	31.75	31.81
1203	AMEX	HUSV	Mon, Jun 7, 2021	32.07	32.07	31.85	31.89
1202	AMEX	HUSV	Fri, Jun 4, 2021	32.08	32.09	31.96	32.05
1201	AMEX	HUSV	Thu, Jun 3, 2021	31.75	31.91	31.72	31.91
1200	AMEX	HUSV	Wed, Jun 2, 2021	31.68	31.85	31.68	31.79
1199	AMEX	HUSV	Tue, Jun 1, 2021	31.91	31.91	31.63	31.65
1198	AMEX	HUSV	Fri, May 28, 2021	31.86	31.86	31.80	31.80
1197	AMEX	HUSV	Thu, May 27, 2021	31.82	31.82	31.73	31.73
1196	AMEX	HUSV	Wed, May 26, 2021	31.82	31.82	31.72	31.74
1195	AMEX	HUSV	Tue, May 25, 2021	31.81	31.84	31.79	31.82
1194	AMEX	HUSV	Mon, May 24, 2021	32.04	32.04	31.92	31.92
1193	AMEX	HUSV	Fri, May 21, 2021	31.96	31.97	31.82	31.84
1192	AMEX	HUSV	Thu, May 20, 2021	31.55	31.93	31.55	31.84
1191	AMEX	HUSV	Wed, May 19, 2021	31.45	31.59	31.31	31.59
1190	AMEX	HUSV	Tue, May 18, 2021	31.74	31.83	31.70	31.70
1189	AMEX	HUSV	Mon, May 17, 2021	31.93	31.98	31.85	31.88
1188	AMEX	HUSV	Fri, May 14, 2021	32.05	32.06	31.91	31.99
1187	AMEX	HUSV	Thu, May 13, 2021	31.44	31.91	31.44	31.81
1186	AMEX	HUSV	Wed, May 12, 2021	31.70	31.70	31.35	31.35
1185	AMEX	HUSV	Tue, May 11, 2021	32.16	32.16	31.75	31.86
1184	AMEX	HUSV	Mon, May 10, 2021	32.19	32.50	32.19	32.27
1183	AMEX	HUSV	Fri, May 7, 2021	31.88	32.09	31.88	32.08
1182	AMEX	HUSV	Thu, May 6, 2021	31.67	31.94	31.67	31.94
1181	AMEX	HUSV	Wed, May 5, 2021	31.71	31.71	31.57	31.67
1180	AMEX	HUSV	Tue, May 4, 2021	31.53	31.70	31.53	31.70
1179	AMEX	HUSV	Mon, May 3, 2021	31.45	31.72	31.45	31.62
1178	AMEX	HUSV	Fri, Apr 30, 2021	31.33	31.36	31.24	31.34
1177	AMEX	HUSV	Thu, Apr 29, 2021	31.11	31.38	31.11	31.34
1176	AMEX	HUSV	Wed, Apr 28, 2021	31.15	31.16	31.03	31.06
1175	AMEX	HUSV	Tue, Apr 27, 2021	31.13	31.19	31.13	31.15
1174	AMEX	HUSV	Mon, Apr 26, 2021	31.39	31.39	31.11	31.11
1173	AMEX	HUSV	Fri, Apr 23, 2021	31.27	31.41	31.21	31.35
1172	AMEX	HUSV	Thu, Apr 22, 2021	31.39	31.47	31.28	31.33
1171	AMEX	HUSV	Wed, Apr 21, 2021	31.49	31.49	31.42	31.44
1170	AMEX	HUSV	Tue, Apr 20, 2021	31.19	31.44	31.16	31.36
1169	AMEX	HUSV	Mon, Apr 19, 2021	31.18	31.19	31.13	31.17
1168	AMEX	HUSV	Fri, Apr 16, 2021	31.13	31.28	31.13	31.24
1167	AMEX	HUSV	Thu, Apr 15, 2021	30.77	30.99	30.77	30.99
1166	AMEX	HUSV	Wed, Apr 14, 2021	30.80	30.80	30.68	30.69
1165	AMEX	HUSV	Tue, Apr 13, 2021	30.58	30.78	30.58	30.76
1164	AMEX	HUSV	Mon, Apr 12, 2021	30.65	30.69	30.61	30.69
1163	AMEX	HUSV	Fri, Apr 9, 2021	30.51	30.60	30.47	30.60
1162	AMEX	HUSV	Thu, Apr 8, 2021	30.44	30.48	30.42	30.44
1161	AMEX	HUSV	Wed, Apr 7, 2021	30.50	30.50	30.37	30.40
1160	AMEX	HUSV	Tue, Apr 6, 2021	30.38	30.52	30.38	30.47
1159	AMEX	HUSV	Mon, Apr 5, 2021	30.44	30.57	30.44	30.51
1158	AMEX	HUSV	Thu, Apr 1, 2021	29.93	30.13	29.86	30.13
1157	AMEX	HUSV	Wed, Mar 31, 2021	29.93	30.10	29.93	29.99
1156	AMEX	HUSV	Tue, Mar 30, 2021	30.09	30.11	29.95	30.04
1155	AMEX	HUSV	Mon, Mar 29, 2021	30.14	30.30	30.05	30.24
1154	AMEX	HUSV	Fri, Mar 26, 2021	29.65	30.02	29.61	30.02
1153	AMEX	HUSV	Thu, Mar 25, 2021	29.25	29.54	29.25	29.51
1152	AMEX	HUSV	Wed, Mar 24, 2021	29.42	29.53	29.39	29.29
1151	AMEX	HUSV	Tue, Mar 23, 2021	29.24	29.49	29.24	29.33
1150	AMEX	HUSV	Mon, Mar 22, 2021	29.01	29.33	29.01	29.31
1149	AMEX	HUSV	Fri, Mar 19, 2021	29.16	29.23	29.01	29.11
1148	AMEX	HUSV	Thu, Mar 18, 2021	29.00	29.25	29.00	29.17
1147	AMEX	HUSV	Wed, Mar 17, 2021	29.25	29.27	29.14	29.19
1146	AMEX	HUSV	Tue, Mar 16, 2021	29.20	29.30	29.20	29.29
1145	AMEX	HUSV	Mon, Mar 15, 2021	29.01	29.27	29.00	29.27
1144	AMEX	HUSV	Fri, Mar 12, 2021	28.85	28.97	28.82	28.97
1143	AMEX	HUSV	Thu, Mar 11, 2021	28.61	28.97	28.61	28.79
1142	AMEX	HUSV	Wed, Mar 10, 2021	28.63	28.91	28.63	28.83
1141	AMEX	HUSV	Tue, Mar 9, 2021	28.78	28.78	28.61	28.64
1140	AMEX	HUSV	Mon, Mar 8, 2021	28.28	28.81	28.28	28.51
1139	AMEX	HUSV	Fri, Mar 5, 2021	27.89	28.28	27.73	28.28
1138	AMEX	HUSV	Thu, Mar 4, 2021	27.93	28.01	27.47	27.54
1137	AMEX	HUSV	Wed, Mar 3, 2021	28.13	28.14	27.98	27.98
1136	AMEX	HUSV	Tue, Mar 2, 2021	28.25	28.37	28.13	28.25
1135	AMEX	HUSV	Mon, Mar 1, 2021	28.08	28.44	28.08	28.25
1134	AMEX	HUSV	Fri, Feb 26, 2021	28.18	28.19	27.86	27.89
1133	AMEX	HUSV	Thu, Feb 25, 2021	28.48	28.48	28.12	28.19
1132	AMEX	HUSV	Wed, Feb 24, 2021	28.37	28.52	28.37	28.48
1131	AMEX	HUSV	Tue, Feb 23, 2021	28.37	28.51	28.26	28.43
1130	AMEX	HUSV	Mon, Feb 22, 2021	28.36	28.43	28.27	28.39
1129	AMEX	HUSV	Fri, Feb 19, 2021	28.67	28.70	28.46	28.46
1128	AMEX	HUSV	Thu, Feb 18, 2021	28.45	28.71	28.45	28.70
1127	AMEX	HUSV	Wed, Feb 17, 2021	28.40	28.61	28.40	28.61
1126	AMEX	HUSV	Tue, Feb 16, 2021	28.55	28.55	28.43	28.50
1125	AMEX	HUSV	Fri, Feb 12, 2021	28.50	28.61	28.50	28.61
1124	AMEX	HUSV	Thu, Feb 11, 2021	28.69	28.69	28.52	28.57
1123	AMEX	HUSV	Wed, Feb 10, 2021	28.76	28.76	28.59	28.61
1122	AMEX	HUSV	Tue, Feb 9, 2021	28.59	28.67	28.57	28.62
1121	AMEX	HUSV	Mon, Feb 8, 2021	28.56	28.63	28.46	28.59
1120	AMEX	HUSV	Fri, Feb 5, 2021	28.54	28.59	28.52	28.52
1119	AMEX	HUSV	Thu, Feb 4, 2021	28.27	28.45	28.27	28.37
1118	AMEX	HUSV	Wed, Feb 3, 2021	28.26	28.30	28.18	28.22
1117	AMEX	HUSV	Tue, Feb 2, 2021	28.26	28.52	28.24	28.34
1116	AMEX	HUSV	Mon, Feb 1, 2021	28.02	28.15	27.86	28.10
1115	AMEX	HUSV	Fri, Jan 29, 2021	28.14	28.19	27.77	27.81
1114	AMEX	HUSV	Thu, Jan 28, 2021	28.26	28.55	28.22	28.22
1113	AMEX	HUSV	Wed, Jan 27, 2021	28.51	28.57	28.12	28.19
1112	AMEX	HUSV	Tue, Jan 26, 2021	28.80	28.84	28.68	28.77
1111	AMEX	HUSV	Mon, Jan 25, 2021	28.42	28.78	28.42	28.73
1110	AMEX	HUSV	Fri, Jan 22, 2021	28.73	28.73	28.50	28.58
1109	AMEX	HUSV	Thu, Jan 21, 2021	28.64	28.78	28.64	28.72
1108	AMEX	HUSV	Wed, Jan 20, 2021	28.62	28.84	28.62	28.79
1107	AMEX	HUSV	Tue, Jan 19, 2021	28.73	28.73	28.55	28.59
1106	AMEX	HUSV	Fri, Jan 15, 2021	28.48	28.66	28.46	28.59
1105	AMEX	HUSV	Thu, Jan 14, 2021	28.68	28.71	28.57	28.57
1104	AMEX	HUSV	Wed, Jan 13, 2021	28.69	28.83	28.69	28.72
1103	AMEX	HUSV	Tue, Jan 12, 2021	28.80	28.84	28.66	28.78
1102	AMEX	HUSV	Mon, Jan 11, 2021	28.86	28.96	28.81	28.83
1101	AMEX	HUSV	Fri, Jan 8, 2021	28.90	29.02	28.78	29.01
1100	AMEX	HUSV	Thu, Jan 7, 2021	28.86	29.03	28.82	28.86
1099	AMEX	HUSV	Wed, Jan 6, 2021	28.43	28.94	28.33	28.82
1098	AMEX	HUSV	Tue, Jan 5, 2021	28.40	28.57	28.34	28.53
1097	AMEX	HUSV	Mon, Jan 4, 2021	28.93	28.93	28.38	28.52
1096	AMEX	HUSV	Thu, Dec 31, 2020	28.71	28.91	28.59	28.89
1095	AMEX	HUSV	Wed, Dec 30, 2020	28.68	28.76	28.64	28.70
1094	AMEX	HUSV	Tue, Dec 29, 2020	28.77	28.79	28.59	28.66
1093	AMEX	HUSV	Mon, Dec 28, 2020	28.72	28.80	28.64	28.70
1092	AMEX	HUSV	Thu, Dec 24, 2020	28.48	28.58	28.41	28.58
1091	AMEX	HUSV	Wed, Dec 23, 2020	28.70	28.76	28.54	28.40
1090	AMEX	HUSV	Tue, Dec 22, 2020	28.73	28.73	28.53	28.64
1089	AMEX	HUSV	Mon, Dec 21, 2020	28.62	28.75	28.40	28.68
1088	AMEX	HUSV	Fri, Dec 18, 2020	29.02	29.02	28.82	28.99
1087	AMEX	HUSV	Thu, Dec 17, 2020	28.86	29.03	28.86	28.99
1086	AMEX	HUSV	Wed, Dec 16, 2020	28.69	28.86	28.67	28.72
1085	AMEX	HUSV	Tue, Dec 15, 2020	28.56	28.79	28.54	28.69
1084	AMEX	HUSV	Mon, Dec 14, 2020	28.69	28.87	28.40	28.44
1083	AMEX	HUSV	Fri, Dec 11, 2020	28.50	28.58	28.39	28.55
1082	AMEX	HUSV	Thu, Dec 10, 2020	28.51	28.59	28.39	28.49
1081	AMEX	HUSV	Wed, Dec 9, 2020	28.69	28.69	28.53	28.63
1080	AMEX	HUSV	Tue, Dec 8, 2020	28.53	28.73	28.53	28.68
1079	AMEX	HUSV	Mon, Dec 7, 2020	28.67	28.76	28.55	28.61
1078	AMEX	HUSV	Fri, Dec 4, 2020	28.64	28.69	28.58	28.66
1077	AMEX	HUSV	Thu, Dec 3, 2020	28.55	28.62	28.42	28.48
1076	AMEX	HUSV	Wed, Dec 2, 2020	28.77	28.77	28.49	28.57
1075	AMEX	HUSV	Tue, Dec 1, 2020	28.75	28.85	28.72	28.80
1074	AMEX	HUSV	Mon, Nov 30, 2020	28.47	28.54	28.37	28.53
1073	AMEX	HUSV	Fri, Nov 27, 2020	28.54	28.55	28.50	28.54
1072	AMEX	HUSV	Wed, Nov 25, 2020	28.52	28.52	28.44	28.50
1071	AMEX	HUSV	Tue, Nov 24, 2020	28.54	28.73	28.37	28.53
1070	AMEX	HUSV	Mon, Nov 23, 2020	28.44	28.44	28.25	28.37
1069	AMEX	HUSV	Fri, Nov 20, 2020	28.50	28.56	28.35	28.36
1068	AMEX	HUSV	Thu, Nov 19, 2020	28.26	28.53	28.26	28.51
1067	AMEX	HUSV	Wed, Nov 18, 2020	28.81	28.87	28.45	28.47
1066	AMEX	HUSV	Tue, Nov 17, 2020	28.80	28.93	28.72	28.80
1065	AMEX	HUSV	Mon, Nov 16, 2020	29.00	29.00	28.87	29.00
1064	AMEX	HUSV	Fri, Nov 13, 2020	28.55	28.86	28.55	28.82
1063	AMEX	HUSV	Thu, Nov 12, 2020	28.65	28.65	28.31	28.45
1062	AMEX	HUSV	Wed, Nov 11, 2020	28.71	28.83	28.63	28.74
1061	AMEX	HUSV	Tue, Nov 10, 2020	28.28	28.65	28.28	28.59
1060	AMEX	HUSV	Mon, Nov 9, 2020	28.99	29.21	28.29	28.29
1059	AMEX	HUSV	Fri, Nov 6, 2020	28.01	28.20	28.01	28.15
1058	AMEX	HUSV	Thu, Nov 5, 2020	28.13	28.33	27.98	28.02
1057	AMEX	HUSV	Wed, Nov 4, 2020	27.92	28.17	27.78	27.80
1056	AMEX	HUSV	Tue, Nov 3, 2020	27.50	27.81	27.50	27.74
1055	AMEX	HUSV	Mon, Nov 2, 2020	27.07	27.29	27.04	27.22
1054	AMEX	HUSV	Fri, Oct 30, 2020	26.82	26.83	26.55	26.76
1053	AMEX	HUSV	Thu, Oct 29, 2020	26.63	27.09	26.63	26.86
1052	AMEX	HUSV	Wed, Oct 28, 2020	27.27	27.33	26.78	26.79
1051	AMEX	HUSV	Tue, Oct 27, 2020	27.85	27.85	27.61	27.61
1050	AMEX	HUSV	Mon, Oct 26, 2020	27.94	27.95	27.58	27.78
1049	AMEX	HUSV	Fri, Oct 23, 2020	28.11	28.18	28.03	28.16
1048	AMEX	HUSV	Thu, Oct 22, 2020	27.92	28.08	27.81	28.02
1047	AMEX	HUSV	Wed, Oct 21, 2020	27.87	28.01	27.84	27.84
1046	AMEX	HUSV	Tue, Oct 20, 2020	27.90	28.11	27.87	27.87
1045	AMEX	HUSV	Mon, Oct 19, 2020	28.28	28.30	27.77	27.79
1044	AMEX	HUSV	Fri, Oct 16, 2020	28.22	28.32	28.18	28.18
1043	AMEX	HUSV	Thu, Oct 15, 2020	27.90	28.22	27.90	28.18
1042	AMEX	HUSV	Wed, Oct 14, 2020	28.28	28.36	28.13	28.14
1041	AMEX	HUSV	Tue, Oct 13, 2020	28.30	28.41	28.17	28.26
1040	AMEX	HUSV	Mon, Oct 12, 2020	28.29	28.46	28.26	28.38
1039	AMEX	HUSV	Fri, Oct 9, 2020	28.08	28.26	28.08	28.15
1038	AMEX	HUSV	Thu, Oct 8, 2020	27.96	28.01	27.90	27.98
1037	AMEX	HUSV	Wed, Oct 7, 2020	27.67	27.87	27.67	27.83
1036	AMEX	HUSV	Tue, Oct 6, 2020	27.73	27.92	27.46	27.50
1035	AMEX	HUSV	Mon, Oct 5, 2020	27.50	27.71	27.46	27.68
1034	AMEX	HUSV	Fri, Oct 2, 2020	27.04	27.49	27.04	27.37
1033	AMEX	HUSV	Thu, Oct 1, 2020	27.36	27.48	27.27	27.37
1032	AMEX	HUSV	Wed, Sep 30, 2020	27.29	27.50	27.17	27.34
1031	AMEX	HUSV	Tue, Sep 29, 2020	27.35	27.39	27.15	27.19
1030	AMEX	HUSV	Mon, Sep 28, 2020	27.12	27.40	27.11	27.26
1029	AMEX	HUSV	Fri, Sep 25, 2020	26.53	26.95	26.45	26.93
1028	AMEX	HUSV	Thu, Sep 24, 2020	26.49	26.85	26.44	26.67
1027	AMEX	HUSV	Wed, Sep 23, 2020	27.14	27.15	26.67	26.60
1026	AMEX	HUSV	Tue, Sep 22, 2020	26.92	27.16	26.92	27.08
1025	AMEX	HUSV	Mon, Sep 21, 2020	26.90	26.91	26.61	26.88
1024	AMEX	HUSV	Fri, Sep 18, 2020	27.38	27.41	27.12	27.23
1023	AMEX	HUSV	Thu, Sep 17, 2020	27.30	27.53	27.28	27.43
1022	AMEX	HUSV	Wed, Sep 16, 2020	27.73	27.85	27.58	27.58
1021	AMEX	HUSV	Tue, Sep 15, 2020	27.71	27.81	27.56	27.63
1020	AMEX	HUSV	Mon, Sep 14, 2020	27.49	27.67	27.49	27.62
1019	AMEX	HUSV	Fri, Sep 11, 2020	27.14	27.35	27.08	27.27
1018	AMEX	HUSV	Thu, Sep 10, 2020	27.60	27.60	27.13	27.20
1017	AMEX	HUSV	Wed, Sep 9, 2020	27.33	27.77	27.33	27.58
1016	AMEX	HUSV	Tue, Sep 8, 2020	27.35	27.35	26.98	27.06
1015	AMEX	HUSV	Fri, Sep 4, 2020	27.84	27.84	27.32	27.57
1014	AMEX	HUSV	Thu, Sep 3, 2020	28.48	28.50	27.63	27.78
1013	AMEX	HUSV	Wed, Sep 2, 2020	28.26	28.55	28.25	28.55
1012	AMEX	HUSV	Tue, Sep 1, 2020	27.91	28.00	27.90	27.99
1011	AMEX	HUSV	Mon, Aug 31, 2020	27.93	28.05	27.93	28.05
1010	AMEX	HUSV	Fri, Aug 28, 2020	28.02	28.02	27.89	28.02
1009	AMEX	HUSV	Thu, Aug 27, 2020	27.98	28.07	27.95	27.99
1008	AMEX	HUSV	Wed, Aug 26, 2020	27.78	27.94	27.77	27.92
1007	AMEX	HUSV	Tue, Aug 25, 2020	27.91	27.91	27.79	27.80
1006	AMEX	HUSV	Mon, Aug 24, 2020	27.78	27.87	27.72	27.87
1005	AMEX	HUSV	Fri, Aug 21, 2020	27.63	27.76	27.57	27.75
1004	AMEX	HUSV	Thu, Aug 20, 2020	27.62	27.73	27.47	27.68
1003	AMEX	HUSV	Wed, Aug 19, 2020	27.80	27.81	27.68	27.68
1002	AMEX	HUSV	Tue, Aug 18, 2020	27.77	27.87	27.71	27.78
1001	AMEX	HUSV	Mon, Aug 17, 2020	27.75	27.82	27.72	27.76
1000	AMEX	HUSV	Fri, Aug 14, 2020	27.65	27.77	27.65	27.65
999	AMEX	HUSV	Thu, Aug 13, 2020	27.66	27.74	27.62	27.68
998	AMEX	HUSV	Wed, Aug 12, 2020	27.56	27.79	27.56	27.69
997	AMEX	HUSV	Tue, Aug 11, 2020	27.67	27.73	27.38	27.38
996	AMEX	HUSV	Mon, Aug 10, 2020	27.54	27.67	27.54	27.59
995	AMEX	HUSV	Fri, Aug 7, 2020	27.37	27.56	27.37	27.56
994	AMEX	HUSV	Thu, Aug 6, 2020	27.30	27.40	27.24	27.39
993	AMEX	HUSV	Wed, Aug 5, 2020	27.38	27.42	27.26	27.30
992	AMEX	HUSV	Tue, Aug 4, 2020	27.17	27.35	27.17	27.34
991	AMEX	HUSV	Mon, Aug 3, 2020	27.20	27.31	27.19	27.24
990	AMEX	HUSV	Fri, Jul 31, 2020	26.95	27.19	26.83	27.19
989	AMEX	HUSV	Thu, Jul 30, 2020	26.83	27.04	26.79	27.02
988	AMEX	HUSV	Wed, Jul 29, 2020	26.82	27.10	26.82	27.06
987	AMEX	HUSV	Tue, Jul 28, 2020	26.77	26.92	26.71	26.78
986	AMEX	HUSV	Mon, Jul 27, 2020	26.64	26.77	26.59	26.75
985	AMEX	HUSV	Fri, Jul 24, 2020	26.66	26.71	26.55	26.63
984	AMEX	HUSV	Thu, Jul 23, 2020	26.88	27.08	26.76	26.78
983	AMEX	HUSV	Wed, Jul 22, 2020	26.79	26.91	26.71	26.91
982	AMEX	HUSV	Tue, Jul 21, 2020	26.81	26.82	26.65	26.67
981	AMEX	HUSV	Mon, Jul 20, 2020	26.46	26.72	26.46	26.67
980	AMEX	HUSV	Fri, Jul 17, 2020	26.47	26.56	26.44	26.50
979	AMEX	HUSV	Thu, Jul 16, 2020	26.28	26.36	26.21	26.35
978	AMEX	HUSV	Wed, Jul 15, 2020	26.36	26.41	26.22	26.33
977	AMEX	HUSV	Tue, Jul 14, 2020	25.75	26.23	25.75	26.23
976	AMEX	HUSV	Mon, Jul 13, 2020	26.14	26.31	25.75	25.76
975	AMEX	HUSV	Fri, Jul 10, 2020	25.86	26.04	25.82	26.03
974	AMEX	HUSV	Thu, Jul 9, 2020	25.93	25.99	25.66	25.92
973	AMEX	HUSV	Wed, Jul 8, 2020	25.86	25.90	25.72	25.89
972	AMEX	HUSV	Tue, Jul 7, 2020	25.70	25.97	25.70	25.77
971	AMEX	HUSV	Mon, Jul 6, 2020	25.90	25.93	25.80	25.84
970	AMEX	HUSV	Thu, Jul 2, 2020	25.78	25.81	25.63	25.68
969	AMEX	HUSV	Wed, Jul 1, 2020	25.37	25.60	25.35	25.54
968	AMEX	HUSV	Tue, Jun 30, 2020	25.09	25.42	25.09	25.42
967	AMEX	HUSV	Mon, Jun 29, 2020	24.92	25.05	24.81	25.01
966	AMEX	HUSV	Fri, Jun 26, 2020	25.07	25.07	24.75	24.78
965	AMEX	HUSV	Thu, Jun 25, 2020	24.80	25.07	24.69	25.06
964	AMEX	HUSV	Wed, Jun 24, 2020	25.22	25.25	24.82	24.82
963	AMEX	HUSV	Tue, Jun 23, 2020	25.50	25.58	25.36	25.36
962	AMEX	HUSV	Mon, Jun 22, 2020	25.29	25.43	25.22	25.37
961	AMEX	HUSV	Fri, Jun 19, 2020	25.69	25.69	25.17	25.33
960	AMEX	HUSV	Thu, Jun 18, 2020	25.35	25.44	25.31	25.37
959	AMEX	HUSV	Wed, Jun 17, 2020	25.36	25.56	25.33	25.37
958	AMEX	HUSV	Tue, Jun 16, 2020	25.44	25.47	25.03	25.24
957	AMEX	HUSV	Mon, Jun 15, 2020	24.35	25.04	24.35	24.98
956	AMEX	HUSV	Fri, Jun 12, 2020	25.04	25.06	24.42	24.73
955	AMEX	HUSV	Thu, Jun 11, 2020	25.45	25.45	24.69	24.69
954	AMEX	HUSV	Wed, Jun 10, 2020	25.82	25.91	25.72	25.83
953	AMEX	HUSV	Tue, Jun 9, 2020	25.77	25.83	25.75	25.78
952	AMEX	HUSV	Mon, Jun 8, 2020	25.54	25.87	25.53	25.87
951	AMEX	HUSV	Fri, Jun 5, 2020	25.49	25.72	25.49	25.66
950	AMEX	HUSV	Thu, Jun 4, 2020	25.52	25.64	25.30	25.37
949	AMEX	HUSV	Wed, Jun 3, 2020	25.56	25.66	25.53	25.61
948	AMEX	HUSV	Tue, Jun 2, 2020	25.30	25.47	25.28	25.47
947	AMEX	HUSV	Mon, Jun 1, 2020	25.21	25.41	25.21	25.32
946	AMEX	HUSV	Fri, May 29, 2020	24.97	25.32	24.95	25.32
945	AMEX	HUSV	Thu, May 28, 2020	24.84	25.16	24.84	25.00
944	AMEX	HUSV	Wed, May 27, 2020	24.55	24.69	24.33	24.69
943	AMEX	HUSV	Tue, May 26, 2020	24.70	24.70	24.36	24.36
942	AMEX	HUSV	Fri, May 22, 2020	24.28	24.31	24.16	24.31
941	AMEX	HUSV	Thu, May 21, 2020	24.39	24.43	24.19	24.22
940	AMEX	HUSV	Wed, May 20, 2020	24.45	24.59	24.42	24.48
939	AMEX	HUSV	Tue, May 19, 2020	24.50	24.50	24.22	24.22
938	AMEX	HUSV	Mon, May 18, 2020	24.33	24.54	24.33	24.51
937	AMEX	HUSV	Fri, May 15, 2020	23.61	23.85	23.53	23.83
936	AMEX	HUSV	Thu, May 14, 2020	23.27	23.74	23.24	23.74
935	AMEX	HUSV	Wed, May 13, 2020	23.96	23.96	23.47	23.62
934	AMEX	HUSV	Tue, May 12, 2020	24.55	24.57	24.08	24.08
933	AMEX	HUSV	Mon, May 11, 2020	24.30	24.57	24.28	24.49
932	AMEX	HUSV	Fri, May 8, 2020	24.26	24.40	24.26	24.40
931	AMEX	HUSV	Thu, May 7, 2020	24.03	24.18	23.98	23.98
930	AMEX	HUSV	Wed, May 6, 2020	24.05	24.05	23.83	23.83
929	AMEX	HUSV	Tue, May 5, 2020	23.76	24.07	23.76	23.93
928	AMEX	HUSV	Mon, May 4, 2020	23.46	23.63	23.44	23.61
927	AMEX	HUSV	Fri, May 1, 2020	23.72	23.80	23.53	23.61
926	AMEX	HUSV	Thu, Apr 30, 2020	24.34	24.34	23.99	24.11
925	AMEX	HUSV	Wed, Apr 29, 2020	24.40	24.55	24.26	24.39
924	AMEX	HUSV	Tue, Apr 28, 2020	24.33	24.36	24.12	24.12
923	AMEX	HUSV	Mon, Apr 27, 2020	23.90	24.23	23.90	24.18
922	AMEX	HUSV	Fri, Apr 24, 2020	23.49	23.75	23.41	23.75
921	AMEX	HUSV	Thu, Apr 23, 2020	23.49	23.73	23.43	23.45
920	AMEX	HUSV	Wed, Apr 22, 2020	23.43	23.54	23.26	23.50
919	AMEX	HUSV	Tue, Apr 21, 2020	23.28	23.38	23.07	23.13
918	AMEX	HUSV	Mon, Apr 20, 2020	23.84	24.09	23.78	23.79
917	AMEX	HUSV	Fri, Apr 17, 2020	23.85	24.04	23.72	24.04
916	AMEX	HUSV	Thu, Apr 16, 2020	23.34	23.55	23.25	23.55
915	AMEX	HUSV	Wed, Apr 15, 2020	23.29	23.41	23.19	23.26
914	AMEX	HUSV	Tue, Apr 14, 2020	23.54	23.79	23.54	23.78
913	AMEX	HUSV	Mon, Apr 13, 2020	23.41	23.41	22.84	23.10
912	AMEX	HUSV	Thu, Apr 9, 2020	23.23	23.53	23.23	23.43
911	AMEX	HUSV	Wed, Apr 8, 2020	22.63	23.09	22.55	23.08
910	AMEX	HUSV	Tue, Apr 7, 2020	22.93	23.00	22.41	22.41
909	AMEX	HUSV	Mon, Apr 6, 2020	21.84	22.41	21.80	22.41
908	AMEX	HUSV	Fri, Apr 3, 2020	21.32	21.40	20.93	21.13
907	AMEX	HUSV	Thu, Apr 2, 2020	20.83	21.36	20.83	21.36
906	AMEX	HUSV	Wed, Apr 1, 2020	20.95	21.25	20.85	20.96
905	AMEX	HUSV	Tue, Mar 31, 2020	21.96	22.06	21.62	21.68
904	AMEX	HUSV	Mon, Mar 30, 2020	21.57	22.09	21.51	22.04
903	AMEX	HUSV	Fri, Mar 27, 2020	21.14	21.86	21.09	21.29
902	AMEX	HUSV	Thu, Mar 26, 2020	20.73	21.82	20.73	21.80
901	AMEX	HUSV	Wed, Mar 25, 2020	20.74	21.29	20.33	20.52
900	AMEX	HUSV	Tue, Mar 24, 2020	19.96	20.62	19.89	20.62
899	AMEX	HUSV	Mon, Mar 23, 2020	19.63	19.63	18.56	18.82
898	AMEX	HUSV	Fri, Mar 20, 2020	21.15	21.15	19.64	19.64
897	AMEX	HUSV	Thu, Mar 19, 2020	20.96	21.25	20.29	20.86
896	AMEX	HUSV	Wed, Mar 18, 2020	20.93	21.34	20.06	21.15
895	AMEX	HUSV	Tue, Mar 17, 2020	21.46	22.46	21.16	22.36
894	AMEX	HUSV	Mon, Mar 16, 2020	21.47	22.52	21.09	21.09
893	AMEX	HUSV	Fri, Mar 13, 2020	23.23	23.72	22.19	23.72
892	AMEX	HUSV	Thu, Mar 12, 2020	22.94	23.21	22.17	22.26
891	AMEX	HUSV	Wed, Mar 11, 2020	25.05	25.09	24.34	24.52
890	AMEX	HUSV	Tue, Mar 10, 2020	25.61	25.70	24.67	25.70
889	AMEX	HUSV	Mon, Mar 9, 2020	24.63	25.56	24.60	24.97
888	AMEX	HUSV	Fri, Mar 6, 2020	26.05	26.59	25.91	26.46
887	AMEX	HUSV	Thu, Mar 5, 2020	26.90	27.20	26.61	26.87
886	AMEX	HUSV	Wed, Mar 4, 2020	26.84	27.64	26.78	27.58
885	AMEX	HUSV	Tue, Mar 3, 2020	26.95	27.28	26.33	26.33
884	AMEX	HUSV	Mon, Mar 2, 2020	25.86	26.96	25.73	26.95
883	AMEX	HUSV	Fri, Feb 28, 2020	25.67	25.81	25.13	25.70
882	AMEX	HUSV	Thu, Feb 27, 2020	27.19	27.35	26.40	26.40
881	AMEX	HUSV	Wed, Feb 26, 2020	27.81	28.04	27.51	27.51
880	AMEX	HUSV	Tue, Feb 25, 2020	28.53	28.53	27.62	27.68
879	AMEX	HUSV	Mon, Feb 24, 2020	28.59	28.74	28.39	28.49
878	AMEX	HUSV	Fri, Feb 21, 2020	29.11	29.12	29.04	29.08
877	AMEX	HUSV	Thu, Feb 20, 2020	29.20	29.24	28.98	29.17
876	AMEX	HUSV	Wed, Feb 19, 2020	29.33	29.34	29.23	29.23
875	AMEX	HUSV	Tue, Feb 18, 2020	29.25	29.29	29.16	29.23
874	AMEX	HUSV	Fri, Feb 14, 2020	29.22	29.28	29.20	29.28
873	AMEX	HUSV	Thu, Feb 13, 2020	29.01	29.24	29.01	29.18
872	AMEX	HUSV	Wed, Feb 12, 2020	29.05	29.08	28.96	29.08
871	AMEX	HUSV	Tue, Feb 11, 2020	29.04	29.09	28.98	29.02
870	AMEX	HUSV	Mon, Feb 10, 2020	28.79	28.94	28.79	28.94
869	AMEX	HUSV	Fri, Feb 7, 2020	28.89	28.91	28.78	28.82
868	AMEX	HUSV	Thu, Feb 6, 2020	28.95	28.95	28.88	28.89
867	AMEX	HUSV	Wed, Feb 5, 2020	28.78	28.90	28.74	28.88
866	AMEX	HUSV	Tue, Feb 4, 2020	28.57	28.71	28.56	28.56
865	AMEX	HUSV	Mon, Feb 3, 2020	28.32	28.50	28.32	28.35
864	AMEX	HUSV	Fri, Jan 31, 2020	28.56	28.56	28.18	28.27
863	AMEX	HUSV	Thu, Jan 30, 2020	28.30	28.68	28.30	28.68
862	AMEX	HUSV	Wed, Jan 29, 2020	28.57	28.57	28.45	28.48
861	AMEX	HUSV	Tue, Jan 28, 2020	28.42	28.59	28.42	28.51
860	AMEX	HUSV	Mon, Jan 27, 2020	28.23	28.43	28.23	28.34
859	AMEX	HUSV	Fri, Jan 24, 2020	28.74	28.74	28.47	28.57
858	AMEX	HUSV	Thu, Jan 23, 2020	28.56	28.75	28.52	28.70
857	AMEX	HUSV	Wed, Jan 22, 2020	28.64	28.74	28.61	28.61
856	AMEX	HUSV	Tue, Jan 21, 2020	28.51	28.60	28.51	28.60
855	AMEX	HUSV	Fri, Jan 17, 2020	28.40	28.52	28.37	28.51
854	AMEX	HUSV	Thu, Jan 16, 2020	28.23	28.40	28.23	28.40
853	AMEX	HUSV	Wed, Jan 15, 2020	27.99	28.22	27.99	28.15
852	AMEX	HUSV	Tue, Jan 14, 2020	28.01	28.03	27.95	27.99
851	AMEX	HUSV	Mon, Jan 13, 2020	27.93	28.06	27.93	28.06
850	AMEX	HUSV	Fri, Jan 10, 2020	27.96	28.01	27.88	27.88
849	AMEX	HUSV	Thu, Jan 9, 2020	27.90	27.95	27.89	27.92
848	AMEX	HUSV	Wed, Jan 8, 2020	27.64	27.85	27.64	27.72
847	AMEX	HUSV	Tue, Jan 7, 2020	27.72	27.72	27.62	27.62
846	AMEX	HUSV	Mon, Jan 6, 2020	27.67	27.83	27.67	27.79
845	AMEX	HUSV	Fri, Jan 3, 2020	27.64	27.84	27.54	27.83
844	AMEX	HUSV	Thu, Jan 2, 2020	27.91	27.91	27.70	27.82
843	AMEX	HUSV	Tue, Dec 31, 2019	27.75	27.82	27.70	27.82
842	AMEX	HUSV	Mon, Dec 30, 2019	27.83	27.83	27.73	27.74
841	AMEX	HUSV	Fri, Dec 27, 2019	27.86	27.90	27.80	27.87
840	AMEX	HUSV	Thu, Dec 26, 2019	27.77	27.80	27.73	27.75
839	AMEX	HUSV	Tue, Dec 24, 2019	27.78	27.78	27.71	27.76
838	AMEX	HUSV	Mon, Dec 23, 2019	27.91	27.91	27.74	27.76
837	AMEX	HUSV	Fri, Dec 20, 2019	27.78	27.89	27.78	27.88
836	AMEX	HUSV	Thu, Dec 19, 2019	27.63	27.71	27.59	27.69
835	AMEX	HUSV	Wed, Dec 18, 2019	27.61	27.63	27.58	27.63
834	AMEX	HUSV	Tue, Dec 17, 2019	27.72	27.72	27.64	27.68
833	AMEX	HUSV	Mon, Dec 16, 2019	27.65	27.68	27.60	27.65
832	AMEX	HUSV	Fri, Dec 13, 2019	27.47	27.56	27.42	27.56
831	AMEX	HUSV	Thu, Dec 12, 2019	27.48	27.68	27.48	27.51
830	AMEX	HUSV	Wed, Dec 11, 2019	27.56	27.56	27.44	27.49
829	AMEX	HUSV	Tue, Dec 10, 2019	27.57	27.59	27.50	27.50
828	AMEX	HUSV	Mon, Dec 9, 2019	27.60	27.63	27.54	27.60
827	AMEX	HUSV	Fri, Dec 6, 2019	27.62	27.70	27.60	27.65
826	AMEX	HUSV	Thu, Dec 5, 2019	27.40	27.50	27.40	27.48
825	AMEX	HUSV	Wed, Dec 4, 2019	27.44	27.48	27.38	27.43
824	AMEX	HUSV	Tue, Dec 3, 2019	27.22	27.31	27.20	27.30
823	AMEX	HUSV	Mon, Dec 2, 2019	27.62	27.62	27.39	27.39
822	AMEX	HUSV	Fri, Nov 29, 2019	27.72	27.72	27.60	27.60
821	AMEX	HUSV	Wed, Nov 27, 2019	27.60	27.70	27.60	27.70
820	AMEX	HUSV	Tue, Nov 26, 2019	27.44	27.64	27.44	27.64
819	AMEX	HUSV	Mon, Nov 25, 2019	27.37	27.49	27.37	27.43
818	AMEX	HUSV	Fri, Nov 22, 2019	27.38	27.39	27.32	27.39
817	AMEX	HUSV	Thu, Nov 21, 2019	27.37	27.38	27.30	27.34
816	AMEX	HUSV	Wed, Nov 20, 2019	27.46	27.54	27.35	27.46
815	AMEX	HUSV	Tue, Nov 19, 2019	27.47	27.55	27.47	27.47
814	AMEX	HUSV	Mon, Nov 18, 2019	27.49	27.54	27.46	27.47
813	AMEX	HUSV	Fri, Nov 15, 2019	27.43	27.46	27.37	27.46
812	AMEX	HUSV	Thu, Nov 14, 2019	27.32	27.35	27.22	27.35
811	AMEX	HUSV	Wed, Nov 13, 2019	27.13	27.32	27.12	27.28
810	AMEX	HUSV	Tue, Nov 12, 2019	27.13	27.14	27.07	27.10
809	AMEX	HUSV	Mon, Nov 11, 2019	27.00	27.11	27.00	27.04
808	AMEX	HUSV	Fri, Nov 8, 2019	27.12	27.18	27.09	27.11
807	AMEX	HUSV	Thu, Nov 7, 2019	27.37	27.37	27.13	27.15
806	AMEX	HUSV	Wed, Nov 6, 2019	27.22	27.34	27.14	27.34
805	AMEX	HUSV	Tue, Nov 5, 2019	27.20	27.21	27.10	27.18
804	AMEX	HUSV	Mon, Nov 4, 2019	27.58	27.58	27.29	27.29
803	AMEX	HUSV	Fri, Nov 1, 2019	27.53	27.61	27.46	27.47
802	AMEX	HUSV	Thu, Oct 31, 2019	27.50	27.50	27.32	27.46
801	AMEX	HUSV	Wed, Oct 30, 2019	27.37	27.51	27.29	27.50
800	AMEX	HUSV	Tue, Oct 29, 2019	27.21	27.40	27.21	27.37
799	AMEX	HUSV	Mon, Oct 28, 2019	27.29	27.32	27.19	27.23
798	AMEX	HUSV	Fri, Oct 25, 2019	27.35	27.35	27.20	27.25
797	AMEX	HUSV	Thu, Oct 24, 2019	27.28	27.36	27.18	27.29
796	AMEX	HUSV	Wed, Oct 23, 2019	27.26	27.31	27.16	27.28
795	AMEX	HUSV	Tue, Oct 22, 2019	27.39	27.42	27.20	27.20
794	AMEX	HUSV	Mon, Oct 21, 2019	27.47	27.47	27.38	27.42
793	AMEX	HUSV	Fri, Oct 18, 2019	27.30	27.42	27.30	27.42
792	AMEX	HUSV	Thu, Oct 17, 2019	27.36	27.40	27.30	27.37
791	AMEX	HUSV	Wed, Oct 16, 2019	27.29	27.30	27.18	27.28
790	AMEX	HUSV	Tue, Oct 15, 2019	27.26	27.34	27.26	27.29
789	AMEX	HUSV	Mon, Oct 14, 2019	27.27	27.30	27.18	27.20
788	AMEX	HUSV	Fri, Oct 11, 2019	27.37	27.48	27.29	27.30
787	AMEX	HUSV	Thu, Oct 10, 2019	26.96	27.24	26.96	27.19
786	AMEX	HUSV	Wed, Oct 9, 2019	27.03	27.15	26.97	27.08
785	AMEX	HUSV	Tue, Oct 8, 2019	27.12	27.12	26.89	26.89
784	AMEX	HUSV	Mon, Oct 7, 2019	27.31	27.38	27.21	27.25
783	AMEX	HUSV	Fri, Oct 4, 2019	27.13	27.37	27.11	27.37
782	AMEX	HUSV	Thu, Oct 3, 2019	26.80	27.00	26.64	26.96
781	AMEX	HUSV	Wed, Oct 2, 2019	27.09	27.09	26.71	26.80
780	AMEX	HUSV	Tue, Oct 1, 2019	27.54	27.62	27.19	27.19
779	AMEX	HUSV	Mon, Sep 30, 2019	27.44	27.59	27.34	27.54
778	AMEX	HUSV	Fri, Sep 27, 2019	27.51	27.51	27.25	27.39
777	AMEX	HUSV	Thu, Sep 26, 2019	27.45	27.56	27.38	27.51
776	AMEX	HUSV	Wed, Sep 25, 2019	27.41	27.44	27.30	27.43
775	AMEX	HUSV	Tue, Sep 24, 2019	27.68	27.74	27.45	27.38
774	AMEX	HUSV	Mon, Sep 23, 2019	27.57	27.61	27.55	27.56
773	AMEX	HUSV	Fri, Sep 20, 2019	27.65	27.65	27.52	27.52
772	AMEX	HUSV	Thu, Sep 19, 2019	27.66	27.68	27.56	27.56
771	AMEX	HUSV	Wed, Sep 18, 2019	27.49	27.54	27.26	27.54
770	AMEX	HUSV	Tue, Sep 17, 2019	27.47	27.50	27.39	27.48
769	AMEX	HUSV	Mon, Sep 16, 2019	27.30	27.32	27.25	27.27
768	AMEX	HUSV	Fri, Sep 13, 2019	27.49	27.49	27.30	27.38
767	AMEX	HUSV	Thu, Sep 12, 2019	27.51	27.53	27.44	27.47
766	AMEX	HUSV	Wed, Sep 11, 2019	27.24	27.31	27.14	27.31
765	AMEX	HUSV	Tue, Sep 10, 2019	27.18	27.18	27.04	27.16
764	AMEX	HUSV	Mon, Sep 9, 2019	27.65	27.65	27.38	27.39
763	AMEX	HUSV	Fri, Sep 6, 2019	27.61	27.74	27.61	27.65
762	AMEX	HUSV	Thu, Sep 5, 2019	27.70	27.71	27.57	27.60
761	AMEX	HUSV	Wed, Sep 4, 2019	27.47	27.51	27.38	27.50
760	AMEX	HUSV	Tue, Sep 3, 2019	27.11	27.28	27.11	27.24
759	AMEX	HUSV	Fri, Aug 30, 2019	27.33	27.35	27.21	27.31
758	AMEX	HUSV	Thu, Aug 29, 2019	27.23	27.28	27.06	27.26
757	AMEX	HUSV	Wed, Aug 28, 2019	26.75	27.00	26.75	26.99
756	AMEX	HUSV	Tue, Aug 27, 2019	26.98	27.00	26.83	26.90
755	AMEX	HUSV	Mon, Aug 26, 2019	26.69	26.80	26.57	26.79
754	AMEX	HUSV	Fri, Aug 23, 2019	27.03	27.07	26.45	26.45
753	AMEX	HUSV	Thu, Aug 22, 2019	27.14	27.14	26.88	27.08
752	AMEX	HUSV	Wed, Aug 21, 2019	26.99	27.05	26.94	27.05
751	AMEX	HUSV	Tue, Aug 20, 2019	27.10	27.10	26.90	26.90
750	AMEX	HUSV	Mon, Aug 19, 2019	27.02	27.11	26.97	27.09
749	AMEX	HUSV	Fri, Aug 16, 2019	26.68	26.90	26.68	26.86
748	AMEX	HUSV	Thu, Aug 15, 2019	26.40	26.65	26.31	26.54
747	AMEX	HUSV	Wed, Aug 14, 2019	26.72	26.72	26.31	26.34
746	AMEX	HUSV	Tue, Aug 13, 2019	26.60	26.98	26.60	26.89
745	AMEX	HUSV	Mon, Aug 12, 2019	26.85	26.86	26.61	26.68
744	AMEX	HUSV	Fri, Aug 9, 2019	26.88	26.92	26.68	26.89
743	AMEX	HUSV	Thu, Aug 8, 2019	26.60	26.87	26.56	26.86
742	AMEX	HUSV	Wed, Aug 7, 2019	26.11	26.55	26.01	26.53
741	AMEX	HUSV	Tue, Aug 6, 2019	26.11	26.37	26.07	26.37
740	AMEX	HUSV	Mon, Aug 5, 2019	26.45	26.45	25.85	26.00
739	AMEX	HUSV	Fri, Aug 2, 2019	26.72	26.76	26.57	26.65
738	AMEX	HUSV	Thu, Aug 1, 2019	26.70	26.94	26.65	26.65
737	AMEX	HUSV	Wed, Jul 31, 2019	26.96	26.98	26.65	26.71
736	AMEX	HUSV	Tue, Jul 30, 2019	26.98	27.07	26.89	26.90
735	AMEX	HUSV	Mon, Jul 29, 2019	27.09	27.10	26.98	27.06
734	AMEX	HUSV	Fri, Jul 26, 2019	26.93	27.06	26.89	27.06
733	AMEX	HUSV	Thu, Jul 25, 2019	26.90	26.91	26.78	26.85
732	AMEX	HUSV	Wed, Jul 24, 2019	26.94	26.94	26.71	26.91
731	AMEX	HUSV	Tue, Jul 23, 2019	26.98	26.98	26.67	26.90
730	AMEX	HUSV	Mon, Jul 22, 2019	26.85	26.88	26.78	26.79
729	AMEX	HUSV	Fri, Jul 19, 2019	27.16	27.16	26.86	26.86
728	AMEX	HUSV	Thu, Jul 18, 2019	26.87	27.14	26.87	27.07
727	AMEX	HUSV	Wed, Jul 17, 2019	27.19	27.19	26.99	27.03
726	AMEX	HUSV	Tue, Jul 16, 2019	27.21	27.21	27.04	27.12
725	AMEX	HUSV	Mon, Jul 15, 2019	27.13	27.17	27.11	27.14
724	AMEX	HUSV	Fri, Jul 12, 2019	27.18	27.18	27.03	27.09
723	AMEX	HUSV	Thu, Jul 11, 2019	27.02	27.09	26.93	27.09
722	AMEX	HUSV	Wed, Jul 10, 2019	27.10	27.14	27.05	27.05
721	AMEX	HUSV	Tue, Jul 9, 2019	26.90	27.01	26.85	27.01
720	AMEX	HUSV	Mon, Jul 8, 2019	26.99	27.01	26.94	26.99
719	AMEX	HUSV	Fri, Jul 5, 2019	27.02	27.05	26.82	26.99
718	AMEX	HUSV	Wed, Jul 3, 2019	26.93	27.09	26.85	27.08
717	AMEX	HUSV	Tue, Jul 2, 2019	26.61	26.86	26.61	26.86
716	AMEX	HUSV	Mon, Jul 1, 2019	26.63	26.67	26.52	26.67
715	AMEX	HUSV	Fri, Jun 28, 2019	26.36	26.50	26.36	26.50
714	AMEX	HUSV	Thu, Jun 27, 2019	26.27	26.37	26.23	26.31
713	AMEX	HUSV	Wed, Jun 26, 2019	26.57	26.57	26.25	26.30
712	AMEX	HUSV	Tue, Jun 25, 2019	26.73	26.76	26.61	26.61
711	AMEX	HUSV	Mon, Jun 24, 2019	26.77	26.81	26.73	26.76
710	AMEX	HUSV	Fri, Jun 21, 2019	26.76	26.78	26.69	26.75
709	AMEX	HUSV	Thu, Jun 20, 2019	26.78	26.84	26.64	26.84
708	AMEX	HUSV	Wed, Jun 19, 2019	26.47	26.64	26.43	26.59
707	AMEX	HUSV	Tue, Jun 18, 2019	26.46	26.54	26.43	26.43
706	AMEX	HUSV	Mon, Jun 17, 2019	26.52	26.52	26.40	26.40
705	AMEX	HUSV	Fri, Jun 14, 2019	26.44	26.53	26.40	26.53
704	AMEX	HUSV	Thu, Jun 13, 2019	26.56	26.56	26.41	26.37
703	AMEX	HUSV	Wed, Jun 12, 2019	26.33	26.47	26.33	26.46
702	AMEX	HUSV	Tue, Jun 11, 2019	26.59	26.59	26.27	26.34
701	AMEX	HUSV	Mon, Jun 10, 2019	26.50	26.50	26.39	26.39
700	AMEX	HUSV	Fri, Jun 7, 2019	26.49	26.59	26.46	26.46
699	AMEX	HUSV	Thu, Jun 6, 2019	26.20	26.35	26.18	26.31
698	AMEX	HUSV	Wed, Jun 5, 2019	25.90	26.15	25.90	26.15
697	AMEX	HUSV	Tue, Jun 4, 2019	25.59	25.78	25.52	25.78
696	AMEX	HUSV	Mon, Jun 3, 2019	25.35	25.56	25.32	25.49
695	AMEX	HUSV	Fri, May 31, 2019	25.27	25.41	25.27	25.41
694	AMEX	HUSV	Thu, May 30, 2019	25.41	25.41	25.32	25.37
693	AMEX	HUSV	Wed, May 29, 2019	25.40	25.40	25.18	25.27
692	AMEX	HUSV	Tue, May 28, 2019	25.74	25.76	25.40	25.40
691	AMEX	HUSV	Fri, May 24, 2019	25.76	25.79	25.65	25.72
690	AMEX	HUSV	Thu, May 23, 2019	25.55	25.62	25.48	25.60
689	AMEX	HUSV	Wed, May 22, 2019	25.60	25.73	25.60	25.73
688	AMEX	HUSV	Tue, May 21, 2019	25.65	25.68	25.63	25.63
687	AMEX	HUSV	Mon, May 20, 2019	25.56	25.63	25.46	25.51
686	AMEX	HUSV	Fri, May 17, 2019	25.38	25.69	25.38	25.61
685	AMEX	HUSV	Thu, May 16, 2019	25.40	25.68	25.40	25.56
684	AMEX	HUSV	Wed, May 15, 2019	25.24	25.46	25.22	25.39
683	AMEX	HUSV	Tue, May 14, 2019	25.27	25.45	25.27	25.32
682	AMEX	HUSV	Mon, May 13, 2019	25.14	25.28	25.12	25.25
681	AMEX	HUSV	Fri, May 10, 2019	25.20	25.47	25.01	25.41
680	AMEX	HUSV	Thu, May 9, 2019	25.10	25.25	25.01	25.22
679	AMEX	HUSV	Wed, May 8, 2019	25.21	25.34	25.21	25.23
678	AMEX	HUSV	Tue, May 7, 2019	25.35	25.42	25.12	25.27
677	AMEX	HUSV	Mon, May 6, 2019	25.45	25.61	25.45	25.58
676	AMEX	HUSV	Fri, May 3, 2019	25.54	25.65	25.52	25.64
675	AMEX	HUSV	Thu, May 2, 2019	25.47	25.52	25.37	25.46
674	AMEX	HUSV	Wed, May 1, 2019	25.66	25.66	25.44	25.44
673	AMEX	HUSV	Tue, Apr 30, 2019	25.55	25.70	25.54	25.70
672	AMEX	HUSV	Mon, Apr 29, 2019	25.47	25.50	25.44	25.46
671	AMEX	HUSV	Fri, Apr 26, 2019	25.35	25.49	25.35	25.48
670	AMEX	HUSV	Thu, Apr 25, 2019	25.24	25.37	25.13	25.32
669	AMEX	HUSV	Wed, Apr 24, 2019	25.31	25.39	25.30	25.33
668	AMEX	HUSV	Tue, Apr 23, 2019	25.15	25.30	25.15	25.29
667	AMEX	HUSV	Mon, Apr 22, 2019	25.03	25.10	25.01	25.08
666	AMEX	HUSV	Thu, Apr 18, 2019	25.07	25.15	25.06	25.10
665	AMEX	HUSV	Wed, Apr 17, 2019	25.14	25.14	25.03	25.07
664	AMEX	HUSV	Tue, Apr 16, 2019	25.36	25.38	25.18	25.19
663	AMEX	HUSV	Mon, Apr 15, 2019	25.31	25.37	25.30	25.34
662	AMEX	HUSV	Fri, Apr 12, 2019	25.25	25.32	25.25	25.31
661	AMEX	HUSV	Thu, Apr 11, 2019	25.14	25.18	25.08	25.17
660	AMEX	HUSV	Wed, Apr 10, 2019	25.16	25.20	25.12	25.14
659	AMEX	HUSV	Tue, Apr 9, 2019	25.09	25.15	25.09	25.09
658	AMEX	HUSV	Mon, Apr 8, 2019	25.25	25.25	25.14	25.19
657	AMEX	HUSV	Fri, Apr 5, 2019	25.20	25.21	25.15	25.21
656	AMEX	HUSV	Thu, Apr 4, 2019	25.22	25.23	25.08	25.12
655	AMEX	HUSV	Wed, Apr 3, 2019	25.13	25.23	25.11	25.14
654	AMEX	HUSV	Tue, Apr 2, 2019	25.17	25.17	25.07	25.16
653	AMEX	HUSV	Mon, Apr 1, 2019	25.14	25.16	25.03	25.16
652	AMEX	HUSV	Fri, Mar 29, 2019	24.98	25.09	24.97	25.08
651	AMEX	HUSV	Thu, Mar 28, 2019	24.97	24.97	24.86	24.95
650	AMEX	HUSV	Wed, Mar 27, 2019	24.97	24.99	24.81	24.90
649	AMEX	HUSV	Tue, Mar 26, 2019	24.92	25.01	24.88	24.96
648	AMEX	HUSV	Mon, Mar 25, 2019	24.74	24.85	24.74	24.79
647	AMEX	HUSV	Fri, Mar 22, 2019	24.78	24.92	24.77	24.79
646	AMEX	HUSV	Thu, Mar 21, 2019	24.77	24.90	24.77	24.89
645	AMEX	HUSV	Wed, Mar 20, 2019	24.69	24.85	24.64	24.63
644	AMEX	HUSV	Tue, Mar 19, 2019	24.86	24.87	24.71	24.73
643	AMEX	HUSV	Mon, Mar 18, 2019	24.81	24.87	24.76	24.83
642	AMEX	HUSV	Fri, Mar 15, 2019	24.77	24.90	24.77	24.83
641	AMEX	HUSV	Thu, Mar 14, 2019	24.70	24.81	24.69	24.74
640	AMEX	HUSV	Wed, Mar 13, 2019	24.65	24.81	24.65	24.75
639	AMEX	HUSV	Tue, Mar 12, 2019	24.64	24.68	24.59	24.64
638	AMEX	HUSV	Mon, Mar 11, 2019	24.31	24.53	24.31	24.53
637	AMEX	HUSV	Fri, Mar 8, 2019	24.16	24.28	24.12	24.28
636	AMEX	HUSV	Thu, Mar 7, 2019	24.41	24.41	24.28	24.31
635	AMEX	HUSV	Wed, Mar 6, 2019	24.45	24.47	24.42	24.43
634	AMEX	HUSV	Tue, Mar 5, 2019	24.61	24.61	24.49	24.51
633	AMEX	HUSV	Mon, Mar 4, 2019	24.61	24.61	24.36	24.50
632	AMEX	HUSV	Fri, Mar 1, 2019	24.55	24.60	24.47	24.60
631	AMEX	HUSV	Thu, Feb 28, 2019	24.41	24.57	24.41	24.52
630	AMEX	HUSV	Wed, Feb 27, 2019	24.27	24.45	24.27	24.43
629	AMEX	HUSV	Tue, Feb 26, 2019	24.38	24.47	24.34	24.39
628	AMEX	HUSV	Mon, Feb 25, 2019	24.51	24.53	24.41	24.42
627	AMEX	HUSV	Fri, Feb 22, 2019	24.32	24.48	24.32	24.48
626	AMEX	HUSV	Thu, Feb 21, 2019	24.21	24.38	24.19	24.38
625	AMEX	HUSV	Wed, Feb 20, 2019	24.25	24.33	24.20	24.32
624	AMEX	HUSV	Tue, Feb 19, 2019	24.19	24.29	24.19	24.25
623	AMEX	HUSV	Fri, Feb 15, 2019	24.17	24.20	24.14	24.20
622	AMEX	HUSV	Thu, Feb 14, 2019	23.96	24.09	23.96	24.01
621	AMEX	HUSV	Wed, Feb 13, 2019	24.21	24.21	24.10	24.17
620	AMEX	HUSV	Tue, Feb 12, 2019	24.04	24.15	24.00	24.10
619	AMEX	HUSV	Mon, Feb 11, 2019	24.01	24.01	23.91	23.96
618	AMEX	HUSV	Fri, Feb 8, 2019	23.77	23.93	23.77	23.93
617	AMEX	HUSV	Thu, Feb 7, 2019	23.73	23.88	23.73	23.88
616	AMEX	HUSV	Wed, Feb 6, 2019	23.86	23.91	23.85	23.90
615	AMEX	HUSV	Tue, Feb 5, 2019	23.86	23.92	23.82	23.92
614	AMEX	HUSV	Mon, Feb 4, 2019	23.77	23.84	23.61	23.84
613	AMEX	HUSV	Fri, Feb 1, 2019	23.64	23.79	23.64	23.76
612	AMEX	HUSV	Thu, Jan 31, 2019	23.45	23.73	23.45	23.73
611	AMEX	HUSV	Wed, Jan 30, 2019	23.25	23.52	23.25	23.43
610	AMEX	HUSV	Tue, Jan 29, 2019	23.20	23.20	23.07	23.16
609	AMEX	HUSV	Mon, Jan 28, 2019	23.20	23.20	22.97	23.08
608	AMEX	HUSV	Fri, Jan 25, 2019	23.22	23.26	23.16	23.16
607	AMEX	HUSV	Thu, Jan 24, 2019	23.03	23.10	22.98	23.10
606	AMEX	HUSV	Wed, Jan 23, 2019	23.12	23.12	22.96	23.11
605	AMEX	HUSV	Tue, Jan 22, 2019	23.03	23.09	22.90	22.97
604	AMEX	HUSV	Fri, Jan 18, 2019	23.04	23.15	23.01	23.11
603	AMEX	HUSV	Thu, Jan 17, 2019	22.66	22.92	22.66	22.87
602	AMEX	HUSV	Wed, Jan 16, 2019	22.70	22.79	22.67	22.75
601	AMEX	HUSV	Tue, Jan 15, 2019	22.50	22.73	22.50	22.72
600	AMEX	HUSV	Mon, Jan 14, 2019	22.54	22.54	22.45	22.52
599	AMEX	HUSV	Fri, Jan 11, 2019	22.57	22.64	22.43	22.64
598	AMEX	HUSV	Thu, Jan 10, 2019	22.38	22.61	22.38	22.61
597	AMEX	HUSV	Wed, Jan 9, 2019	22.46	22.51	22.38	22.41
596	AMEX	HUSV	Tue, Jan 8, 2019	22.20	22.44	22.20	22.40
595	AMEX	HUSV	Mon, Jan 7, 2019	22.11	22.34	22.04	22.14
594	AMEX	HUSV	Fri, Jan 4, 2019	21.95	22.19	21.95	22.16
593	AMEX	HUSV	Thu, Jan 3, 2019	21.78	21.93	21.67	21.67
592	AMEX	HUSV	Wed, Jan 2, 2019	21.84	22.02	21.84	21.94
591	AMEX	HUSV	Mon, Dec 31, 2018	22.14	22.22	22.00	22.22
590	AMEX	HUSV	Fri, Dec 28, 2018	22.11	22.25	21.99	22.06
589	AMEX	HUSV	Thu, Dec 27, 2018	21.57	22.05	21.37	22.05
588	AMEX	HUSV	Wed, Dec 26, 2018	21.14	21.84	21.02	21.76
587	AMEX	HUSV	Mon, Dec 24, 2018	21.69	21.69	21.11	21.11
586	AMEX	HUSV	Fri, Dec 21, 2018	21.91	22.50	21.89	21.89
585	AMEX	HUSV	Thu, Dec 20, 2018	22.35	22.38	21.90	22.10
584	AMEX	HUSV	Wed, Dec 19, 2018	22.54	22.81	22.30	22.42
583	AMEX	HUSV	Tue, Dec 18, 2018	22.71	22.77	22.49	22.56
582	AMEX	HUSV	Mon, Dec 17, 2018	23.20	23.20	22.68	22.63
581	AMEX	HUSV	Fri, Dec 14, 2018	23.44	23.44	23.22	23.28
580	AMEX	HUSV	Thu, Dec 13, 2018	23.64	23.65	23.52	23.60
579	AMEX	HUSV	Wed, Dec 12, 2018	23.67	23.73	23.51	23.51
578	AMEX	HUSV	Tue, Dec 11, 2018	23.74	23.74	23.44	23.52
577	AMEX	HUSV	Mon, Dec 10, 2018	23.33	23.57	23.15	23.52
576	AMEX	HUSV	Fri, Dec 7, 2018	23.75	23.82	23.44	23.48
575	AMEX	HUSV	Thu, Dec 6, 2018	23.54	23.79	23.23	23.74
574	AMEX	HUSV	Tue, Dec 4, 2018	24.32	24.32	23.82	23.82
573	AMEX	HUSV	Mon, Dec 3, 2018	24.15	24.27	24.04	24.24
572	AMEX	HUSV	Fri, Nov 30, 2018	24.02	24.18	23.98	24.18
571	AMEX	HUSV	Thu, Nov 29, 2018	23.90	24.01	23.84	23.90
570	AMEX	HUSV	Wed, Nov 28, 2018	23.77	23.99	23.70	23.99
569	AMEX	HUSV	Tue, Nov 27, 2018	23.52	23.67	23.50	23.67
568	AMEX	HUSV	Mon, Nov 26, 2018	23.50	23.56	23.44	23.53
567	AMEX	HUSV	Fri, Nov 23, 2018	23.38	23.50	23.29	23.42
566	AMEX	HUSV	Wed, Nov 21, 2018	23.52	23.62	23.49	23.49
565	AMEX	HUSV	Tue, Nov 20, 2018	23.76	23.76	23.50	23.54
564	AMEX	HUSV	Mon, Nov 19, 2018	23.98	23.98	23.73	23.80
563	AMEX	HUSV	Fri, Nov 16, 2018	23.65	23.98	23.65	23.98
562	AMEX	HUSV	Thu, Nov 15, 2018	23.49	23.80	23.49	23.76
561	AMEX	HUSV	Wed, Nov 14, 2018	23.88	23.91	23.53	23.59
560	AMEX	HUSV	Tue, Nov 13, 2018	23.83	23.89	23.69	23.71
559	AMEX	HUSV	Mon, Nov 12, 2018	23.96	23.98	23.72	23.72
558	AMEX	HUSV	Fri, Nov 9, 2018	23.90	24.01	23.85	24.01
557	AMEX	HUSV	Thu, Nov 8, 2018	23.85	23.94	23.85	23.89
556	AMEX	HUSV	Wed, Nov 7, 2018	23.60	23.89	23.60	23.87
555	AMEX	HUSV	Tue, Nov 6, 2018	23.38	23.53	23.38	23.53
554	AMEX	HUSV	Mon, Nov 5, 2018	23.27	23.38	23.24	23.32
553	AMEX	HUSV	Fri, Nov 2, 2018	23.37	23.37	22.98	23.13
552	AMEX	HUSV	Thu, Nov 1, 2018	23.17	23.21	23.14	23.21
551	AMEX	HUSV	Wed, Oct 31, 2018	23.09	23.31	23.08	23.18
550	AMEX	HUSV	Tue, Oct 30, 2018	22.79	23.03	22.79	23.01
549	AMEX	HUSV	Mon, Oct 29, 2018	22.99	23.02	22.66	22.66
548	AMEX	HUSV	Fri, Oct 26, 2018	22.74	22.78	22.50	22.57
547	AMEX	HUSV	Thu, Oct 25, 2018	22.83	23.01	22.81	22.99
546	AMEX	HUSV	Wed, Oct 24, 2018	23.01	23.12	22.75	22.75
545	AMEX	HUSV	Tue, Oct 23, 2018	22.91	23.11	22.81	23.02
544	AMEX	HUSV	Mon, Oct 22, 2018	23.22	23.22	23.10	23.14
543	AMEX	HUSV	Fri, Oct 19, 2018	23.16	23.35	23.16	23.25
542	AMEX	HUSV	Thu, Oct 18, 2018	23.32	23.37	23.10	23.12
541	AMEX	HUSV	Wed, Oct 17, 2018	23.34	23.36	23.14	23.31
540	AMEX	HUSV	Tue, Oct 16, 2018	23.06	23.28	23.06	23.24
539	AMEX	HUSV	Mon, Oct 15, 2018	22.89	23.03	22.89	22.95
538	AMEX	HUSV	Fri, Oct 12, 2018	22.99	22.99	22.71	22.92
537	AMEX	HUSV	Thu, Oct 11, 2018	23.31	23.32	22.75	22.81
536	AMEX	HUSV	Wed, Oct 10, 2018	23.88	23.88	23.36	23.36
535	AMEX	HUSV	Tue, Oct 9, 2018	23.90	23.98	23.88	23.93
534	AMEX	HUSV	Mon, Oct 8, 2018	23.85	23.96	23.85	23.95
533	AMEX	HUSV	Fri, Oct 5, 2018	23.94	23.94	23.78	23.85
532	AMEX	HUSV	Thu, Oct 4, 2018	23.90	23.90	23.75	23.83
531	AMEX	HUSV	Wed, Oct 3, 2018	24.20	24.20	23.96	23.98
530	AMEX	HUSV	Tue, Oct 2, 2018	24.04	24.14	24.04	24.10
529	AMEX	HUSV	Mon, Oct 1, 2018	24.13	24.14	24.03	24.04
528	AMEX	HUSV	Fri, Sep 28, 2018	23.99	24.08	23.99	24.05
527	AMEX	HUSV	Thu, Sep 27, 2018	23.98	24.06	23.98	23.99
526	AMEX	HUSV	Wed, Sep 26, 2018	24.05	24.11	24.02	24.02
525	AMEX	HUSV	Tue, Sep 25, 2018	24.18	24.18	24.02	24.02
524	AMEX	HUSV	Mon, Sep 24, 2018	24.30	24.30	24.11	24.11
523	AMEX	HUSV	Fri, Sep 21, 2018	24.32	24.32	24.26	24.26
522	AMEX	HUSV	Thu, Sep 20, 2018	24.14	24.25	24.14	24.24
521	AMEX	HUSV	Wed, Sep 19, 2018	24.17	24.18	24.10	24.11
520	AMEX	HUSV	Tue, Sep 18, 2018	24.12	24.23	24.11	24.23
519	AMEX	HUSV	Mon, Sep 17, 2018	24.17	24.20	24.12	24.12
518	AMEX	HUSV	Fri, Sep 14, 2018	24.19	24.20	24.13	24.20
517	AMEX	HUSV	Thu, Sep 13, 2018	24.24	24.29	24.23	24.23
516	AMEX	HUSV	Wed, Sep 12, 2018	24.22	24.22	24.12	24.17
515	AMEX	HUSV	Tue, Sep 11, 2018	24.06	24.21	24.06	24.17
514	AMEX	HUSV	Mon, Sep 10, 2018	24.02	24.18	24.02	24.16
513	AMEX	HUSV	Fri, Sep 7, 2018	24.05	24.13	24.03	24.06
512	AMEX	HUSV	Thu, Sep 6, 2018	24.05	24.18	24.05	24.18
511	AMEX	HUSV	Wed, Sep 5, 2018	23.91	24.07	23.91	24.06
510	AMEX	HUSV	Tue, Sep 4, 2018	23.83	23.99	23.83	23.95
509	AMEX	HUSV	Fri, Aug 31, 2018	23.98	23.98	23.86	23.93
508	AMEX	HUSV	Thu, Aug 30, 2018	24.04	24.04	23.91	23.95
507	AMEX	HUSV	Wed, Aug 29, 2018	23.99	24.06	23.98	24.04
506	AMEX	HUSV	Tue, Aug 28, 2018	23.98	23.98	23.90	23.93
505	AMEX	HUSV	Mon, Aug 27, 2018	23.93	23.96	23.87	23.95
504	AMEX	HUSV	Fri, Aug 24, 2018	23.77	23.89	23.77	23.88
503	AMEX	HUSV	Thu, Aug 23, 2018	23.70	23.83	23.70	23.79
502	AMEX	HUSV	Wed, Aug 22, 2018	23.84	23.84	23.75	23.77
501	AMEX	HUSV	Tue, Aug 21, 2018	23.88	23.89	23.81	23.87
500	AMEX	HUSV	Mon, Aug 20, 2018	23.96	23.96	23.82	23.85
499	AMEX	HUSV	Fri, Aug 17, 2018	23.71	23.82	23.70	23.80
498	AMEX	HUSV	Thu, Aug 16, 2018	23.57	23.74	23.57	23.70
497	AMEX	HUSV	Wed, Aug 15, 2018	23.44	23.55	23.44	23.53
496	AMEX	HUSV	Tue, Aug 14, 2018	23.45	23.57	23.45	23.53
495	AMEX	HUSV	Mon, Aug 13, 2018	23.48	23.54	23.37	23.41
494	AMEX	HUSV	Fri, Aug 10, 2018	23.58	23.59	23.49	23.50
493	AMEX	HUSV	Thu, Aug 9, 2018	23.63	23.67	23.63	23.64
492	AMEX	HUSV	Wed, Aug 8, 2018	23.71	23.71	23.61	23.66
491	AMEX	HUSV	Tue, Aug 7, 2018	23.63	23.69	23.62	23.69
490	AMEX	HUSV	Mon, Aug 6, 2018	23.54	23.63	23.54	23.58
489	AMEX	HUSV	Fri, Aug 3, 2018	23.41	23.51	23.41	23.51
488	AMEX	HUSV	Thu, Aug 2, 2018	23.33	23.46	23.32	23.45
487	AMEX	HUSV	Wed, Aug 1, 2018	23.52	23.52	23.42	23.46
486	AMEX	HUSV	Tue, Jul 31, 2018	23.39	23.48	23.39	23.47
485	AMEX	HUSV	Mon, Jul 30, 2018	23.49	23.49	23.25	23.25
484	AMEX	HUSV	Fri, Jul 27, 2018	23.58	23.59	23.39	23.43
483	AMEX	HUSV	Thu, Jul 26, 2018	23.52	23.56	23.49	23.52
482	AMEX	HUSV	Wed, Jul 25, 2018	23.13	23.41	23.13	23.41
481	AMEX	HUSV	Tue, Jul 24, 2018	23.19	23.19	23.09	23.18
480	AMEX	HUSV	Mon, Jul 23, 2018	23.15	23.16	23.10	23.16
479	AMEX	HUSV	Fri, Jul 20, 2018	23.17	23.24	23.17	23.20
478	AMEX	HUSV	Thu, Jul 19, 2018	23.24	23.30	23.24	23.26
477	AMEX	HUSV	Wed, Jul 18, 2018	23.24	23.27	23.19	23.20
476	AMEX	HUSV	Tue, Jul 17, 2018	23.15	23.25	23.15	23.23
475	AMEX	HUSV	Mon, Jul 16, 2018	23.18	23.18	23.14	23.15
474	AMEX	HUSV	Fri, Jul 13, 2018	23.22	23.22	23.18	23.19
473	AMEX	HUSV	Thu, Jul 12, 2018	23.12	23.20	23.11	23.18
472	AMEX	HUSV	Wed, Jul 11, 2018	23.12	23.13	23.03	23.08
471	AMEX	HUSV	Tue, Jul 10, 2018	23.12	23.14	23.09	23.13
470	AMEX	HUSV	Mon, Jul 9, 2018	23.10	23.10	23.00	23.02
469	AMEX	HUSV	Fri, Jul 6, 2018	22.84	23.04	22.84	22.98
468	AMEX	HUSV	Thu, Jul 5, 2018	22.79	22.88	22.76	22.86
467	AMEX	HUSV	Tue, Jul 3, 2018	22.84	22.85	22.77	22.78
466	AMEX	HUSV	Mon, Jul 2, 2018	22.61	22.69	22.57	22.68
465	AMEX	HUSV	Fri, Jun 29, 2018	22.73	22.83	22.73	22.75
464	AMEX	HUSV	Thu, Jun 28, 2018	22.62	22.69	22.55	22.69
463	AMEX	HUSV	Wed, Jun 27, 2018	22.76	22.78	22.55	22.59
462	AMEX	HUSV	Tue, Jun 26, 2018	22.74	22.78	22.73	22.73
461	AMEX	HUSV	Mon, Jun 25, 2018	22.74	22.74	22.62	22.68
460	AMEX	HUSV	Fri, Jun 22, 2018	22.78	22.86	22.78	22.83
459	AMEX	HUSV	Thu, Jun 21, 2018	22.74	22.77	22.70	22.70
458	AMEX	HUSV	Wed, Jun 20, 2018	23.08	23.08	22.91	22.83
457	AMEX	HUSV	Tue, Jun 19, 2018	22.85	23.13	22.85	22.95
456	AMEX	HUSV	Mon, Jun 18, 2018	22.95	23.02	22.95	23.01
455	AMEX	HUSV	Fri, Jun 15, 2018	23.04	23.09	22.93	23.09
454	AMEX	HUSV	Thu, Jun 14, 2018	23.04	23.05	22.99	23.00
453	AMEX	HUSV	Wed, Jun 13, 2018	23.11	23.11	22.92	22.93
452	AMEX	HUSV	Tue, Jun 12, 2018	22.99	23.04	22.96	23.04
451	AMEX	HUSV	Mon, Jun 11, 2018	23.02	23.11	22.96	22.99
450	AMEX	HUSV	Fri, Jun 8, 2018	22.97	23.03	22.97	23.02
449	AMEX	HUSV	Thu, Jun 7, 2018	23.02	23.03	22.91	22.92
448	AMEX	HUSV	Wed, Jun 6, 2018	22.89	22.91	22.80	22.91
447	AMEX	HUSV	Tue, Jun 5, 2018	22.82	22.88	22.78	22.81
446	AMEX	HUSV	Mon, Jun 4, 2018	22.80	22.85	22.79	22.83
445	AMEX	HUSV	Fri, Jun 1, 2018	22.76	22.79	22.74	22.78
444	AMEX	HUSV	Thu, May 31, 2018	22.65	22.72	22.61	22.68
443	AMEX	HUSV	Wed, May 30, 2018	22.62	22.84	22.62	22.81
442	AMEX	HUSV	Tue, May 29, 2018	22.57	22.61	22.41	22.50
441	AMEX	HUSV	Fri, May 25, 2018	22.76	22.76	22.67	22.72
440	AMEX	HUSV	Thu, May 24, 2018	22.70	22.75	22.64	22.67
439	AMEX	HUSV	Wed, May 23, 2018	22.52	22.71	22.52	22.66
438	AMEX	HUSV	Tue, May 22, 2018	22.77	22.79	22.61	22.64
437	AMEX	HUSV	Mon, May 21, 2018	22.64	22.76	22.64	22.73
436	AMEX	HUSV	Fri, May 18, 2018	22.64	22.64	22.58	22.59
435	AMEX	HUSV	Thu, May 17, 2018	22.51	22.65	22.51	22.58
434	AMEX	HUSV	Wed, May 16, 2018	22.58	22.62	22.54	22.56
433	AMEX	HUSV	Tue, May 15, 2018	22.61	22.61	22.53	22.57
432	AMEX	HUSV	Mon, May 14, 2018	22.84	22.84	22.68	22.69
431	AMEX	HUSV	Fri, May 11, 2018	22.84	22.84	22.74	22.78
430	AMEX	HUSV	Thu, May 10, 2018	22.71	22.77	22.70	22.75
429	AMEX	HUSV	Wed, May 9, 2018	22.62	22.62	22.46	22.56
428	AMEX	HUSV	Tue, May 8, 2018	22.48	22.50	22.43	22.47
427	AMEX	HUSV	Mon, May 7, 2018	22.62	22.63	22.52	22.52
426	AMEX	HUSV	Fri, May 4, 2018	22.40	22.64	22.40	22.56
425	AMEX	HUSV	Thu, May 3, 2018	22.26	22.43	22.15	22.34
424	AMEX	HUSV	Wed, May 2, 2018	22.46	22.59	22.34	22.34
423	AMEX	HUSV	Tue, May 1, 2018	22.49	22.58	22.42	22.58
422	AMEX	HUSV	Mon, Apr 30, 2018	22.84	22.84	22.62	22.65
421	AMEX	HUSV	Fri, Apr 27, 2018	22.59	22.75	22.59	22.73
420	AMEX	HUSV	Thu, Apr 26, 2018	22.45	22.74	22.45	22.68
419	AMEX	HUSV	Wed, Apr 25, 2018	22.44	22.51	22.35	22.46
418	AMEX	HUSV	Tue, Apr 24, 2018	22.78	22.78	22.38	22.47
417	AMEX	HUSV	Mon, Apr 23, 2018	22.72	22.72	22.63	22.64
416	AMEX	HUSV	Fri, Apr 20, 2018	22.79	22.79	22.61	22.66
415	AMEX	HUSV	Thu, Apr 19, 2018	22.84	22.92	22.73	22.82
414	AMEX	HUSV	Wed, Apr 18, 2018	22.92	22.96	22.92	22.95
413	AMEX	HUSV	Tue, Apr 17, 2018	22.77	22.98	22.76	22.90
412	AMEX	HUSV	Mon, Apr 16, 2018	22.58	22.76	22.58	22.74
411	AMEX	HUSV	Fri, Apr 13, 2018	22.54	22.54	22.44	22.52
410	AMEX	HUSV	Thu, Apr 12, 2018	22.47	22.52	22.42	22.42
409	AMEX	HUSV	Wed, Apr 11, 2018	22.39	22.51	22.39	22.44
408	AMEX	HUSV	Tue, Apr 10, 2018	22.53	22.54	22.42	22.50
407	AMEX	HUSV	Mon, Apr 9, 2018	22.35	22.52	22.28	22.38
406	AMEX	HUSV	Fri, Apr 6, 2018	22.41	22.47	22.12	22.19
405	AMEX	HUSV	Thu, Apr 5, 2018	22.55	22.64	22.52	22.61
404	AMEX	HUSV	Wed, Apr 4, 2018	22.11	22.48	22.05	22.48
403	AMEX	HUSV	Tue, Apr 3, 2018	22.11	22.31	22.08	22.27
402	AMEX	HUSV	Mon, Apr 2, 2018	22.27	22.27	21.85	22.02
401	AMEX	HUSV	Thu, Mar 29, 2018	22.28	22.47	22.28	22.35
400	AMEX	HUSV	Wed, Mar 28, 2018	22.21	22.29	22.11	22.21
399	AMEX	HUSV	Tue, Mar 27, 2018	22.40	22.44	22.14	22.14
398	AMEX	HUSV	Mon, Mar 26, 2018	22.04	22.29	22.00	22.29
397	AMEX	HUSV	Fri, Mar 23, 2018	22.30	22.30	21.87	21.87
396	AMEX	HUSV	Thu, Mar 22, 2018	22.56	22.62	22.32	22.32
395	AMEX	HUSV	Wed, Mar 21, 2018	22.77	22.89	22.77	22.76
394	AMEX	HUSV	Tue, Mar 20, 2018	22.84	22.84	22.79	22.80
393	AMEX	HUSV	Mon, Mar 19, 2018	22.88	22.88	22.63	22.75
392	AMEX	HUSV	Fri, Mar 16, 2018	22.93	23.05	22.92	22.99
391	AMEX	HUSV	Thu, Mar 15, 2018	22.89	22.93	22.84	22.90
390	AMEX	HUSV	Wed, Mar 14, 2018	22.98	22.98	22.80	22.81
389	AMEX	HUSV	Tue, Mar 13, 2018	23.10	23.14	22.86	22.88
388	AMEX	HUSV	Mon, Mar 12, 2018	23.04	23.05	22.96	23.05
387	AMEX	HUSV	Fri, Mar 9, 2018	22.86	22.98	22.86	22.98
386	AMEX	HUSV	Thu, Mar 8, 2018	22.59	22.66	22.58	22.65
385	AMEX	HUSV	Wed, Mar 7, 2018	22.45	22.55	22.42	22.53
384	AMEX	HUSV	Tue, Mar 6, 2018	22.47	22.59	22.42	22.48
383	AMEX	HUSV	Mon, Mar 5, 2018	22.16	22.50	22.16	22.47
382	AMEX	HUSV	Fri, Mar 2, 2018	22.06	22.23	22.02	22.23
381	AMEX	HUSV	Thu, Mar 1, 2018	22.40	22.44	22.07	22.21
380	AMEX	HUSV	Wed, Feb 28, 2018	22.66	22.75	22.54	22.54
379	AMEX	HUSV	Tue, Feb 27, 2018	22.90	22.96	22.75	22.75
378	AMEX	HUSV	Mon, Feb 26, 2018	22.79	22.95	22.78	22.95
377	AMEX	HUSV	Fri, Feb 23, 2018	22.59	22.75	22.49	22.74
376	AMEX	HUSV	Thu, Feb 22, 2018	22.50	22.63	22.42	22.42
375	AMEX	HUSV	Wed, Feb 21, 2018	22.67	22.73	22.48	22.49
374	AMEX	HUSV	Tue, Feb 20, 2018	22.56	22.68	22.51	22.58
373	AMEX	HUSV	Fri, Feb 16, 2018	22.68	22.76	22.66	22.76
372	AMEX	HUSV	Thu, Feb 15, 2018	22.54	22.66	22.45	22.65
371	AMEX	HUSV	Wed, Feb 14, 2018	22.26	22.42	22.23	22.41
370	AMEX	HUSV	Tue, Feb 13, 2018	22.16	22.35	22.15	22.35
369	AMEX	HUSV	Mon, Feb 12, 2018	22.04	22.31	22.04	22.31
368	AMEX	HUSV	Fri, Feb 9, 2018	21.78	22.06	21.53	22.06
367	AMEX	HUSV	Thu, Feb 8, 2018	22.22	22.25	21.90	21.90
366	AMEX	HUSV	Wed, Feb 7, 2018	22.33	22.49	22.33	22.42
365	AMEX	HUSV	Tue, Feb 6, 2018	22.08	22.34	21.81	22.26
364	AMEX	HUSV	Mon, Feb 5, 2018	23.02	23.05	22.47	22.47
363	AMEX	HUSV	Fri, Feb 2, 2018	23.33	23.34	23.09	23.11
362	AMEX	HUSV	Thu, Feb 1, 2018	23.45	23.54	23.43	23.45
361	AMEX	HUSV	Wed, Jan 31, 2018	23.49	23.52	23.39	23.52
360	AMEX	HUSV	Tue, Jan 30, 2018	23.46	23.52	23.45	23.49
359	AMEX	HUSV	Mon, Jan 29, 2018	23.62	23.62	23.53	23.57
358	AMEX	HUSV	Fri, Jan 26, 2018	23.61	23.72	23.60	23.72
357	AMEX	HUSV	Thu, Jan 25, 2018	23.49	23.54	23.48	23.54
356	AMEX	HUSV	Wed, Jan 24, 2018	23.44	23.44	23.35	23.42
355	AMEX	HUSV	Tue, Jan 23, 2018	23.34	23.38	23.33	23.38
354	AMEX	HUSV	Mon, Jan 22, 2018	23.30	23.31	23.26	23.28
353	AMEX	HUSV	Fri, Jan 19, 2018	23.22	23.24	23.08	23.22
352	AMEX	HUSV	Thu, Jan 18, 2018	23.24	23.24	23.14	23.16
351	AMEX	HUSV	Wed, Jan 17, 2018	23.16	23.29	23.16	23.26
350	AMEX	HUSV	Tue, Jan 16, 2018	23.27	23.27	23.08	23.10
349	AMEX	HUSV	Fri, Jan 12, 2018	23.10	23.17	23.10	23.14
348	AMEX	HUSV	Thu, Jan 11, 2018	23.15	23.15	23.09	23.11
347	AMEX	HUSV	Wed, Jan 10, 2018	23.25	23.25	23.08	23.12
346	AMEX	HUSV	Tue, Jan 9, 2018	23.24	23.25	23.20	23.21
345	AMEX	HUSV	Mon, Jan 8, 2018	23.16	23.19	23.15	23.18
344	AMEX	HUSV	Fri, Jan 5, 2018	23.10	23.10	23.05	23.09
343	AMEX	HUSV	Thu, Jan 4, 2018	23.13	23.16	23.04	23.06
342	AMEX	HUSV	Wed, Jan 3, 2018	22.95	23.01	22.94	23.01
341	AMEX	HUSV	Tue, Jan 2, 2018	23.13	23.13	22.89	22.89
340	AMEX	HUSV	Fri, Dec 29, 2017	23.16	23.16	22.98	22.98
339	AMEX	HUSV	Thu, Dec 28, 2017	23.04	23.07	23.04	23.07
338	AMEX	HUSV	Wed, Dec 27, 2017	22.84	23.03	22.84	22.97
337	AMEX	HUSV	Tue, Dec 26, 2017	22.92	23.02	22.92	22.96
336	AMEX	HUSV	Fri, Dec 22, 2017	22.98	22.98	22.92	22.92
335	AMEX	HUSV	Thu, Dec 21, 2017	23.03	23.03	22.97	22.97
334	AMEX	HUSV	Wed, Dec 20, 2017	23.26	23.26	23.11	23.02
333	AMEX	HUSV	Tue, Dec 19, 2017	23.25	23.29	23.19	23.20
332	AMEX	HUSV	Mon, Dec 18, 2017	23.38	23.43	23.34	23.35
331	AMEX	HUSV	Fri, Dec 15, 2017	23.16	23.36	23.16	23.35
330	AMEX	HUSV	Thu, Dec 14, 2017	23.22	23.24	23.13	23.13
329	AMEX	HUSV	Wed, Dec 13, 2017	23.32	23.32	23.25	23.26
328	AMEX	HUSV	Tue, Dec 12, 2017	23.27	23.31	23.27	23.27
327	AMEX	HUSV	Mon, Dec 11, 2017	23.21	23.27	23.21	23.25
326	AMEX	HUSV	Fri, Dec 8, 2017	23.14	23.21	23.13	23.21
325	AMEX	HUSV	Thu, Dec 7, 2017	23.08	23.16	23.08	23.13
324	AMEX	HUSV	Wed, Dec 6, 2017	23.14	23.15	23.11	23.13
323	AMEX	HUSV	Tue, Dec 5, 2017	23.20	23.20	23.09	23.09
322	AMEX	HUSV	Mon, Dec 4, 2017	23.32	23.38	23.26	23.28
321	AMEX	HUSV	Fri, Dec 1, 2017	23.29	23.29	23.07	23.20
320	AMEX	HUSV	Thu, Nov 30, 2017	23.19	23.35	23.19	23.31
319	AMEX	HUSV	Wed, Nov 29, 2017	23.06	23.13	23.06	23.11
318	AMEX	HUSV	Tue, Nov 28, 2017	22.98	23.07	22.98	23.07
317	AMEX	HUSV	Mon, Nov 27, 2017	22.92	22.93	22.91	22.93
316	AMEX	HUSV	Fri, Nov 24, 2017	22.88	22.89	22.87	22.89
315	AMEX	HUSV	Wed, Nov 22, 2017	22.94	22.94	22.82	22.83
314	AMEX	HUSV	Tue, Nov 21, 2017	22.84	22.94	22.84	22.92
313	AMEX	HUSV	Mon, Nov 20, 2017	22.83	22.83	22.77	22.80
312	AMEX	HUSV	Fri, Nov 17, 2017	22.74	22.75	22.73	22.74
311	AMEX	HUSV	Thu, Nov 16, 2017	22.83	22.90	22.83	22.88
310	AMEX	HUSV	Wed, Nov 15, 2017	22.93	22.93	22.79	22.83
309	AMEX	HUSV	Tue, Nov 14, 2017	22.80	22.94	22.78	22.93
308	AMEX	HUSV	Mon, Nov 13, 2017	22.79	22.86	22.79	22.86
307	AMEX	HUSV	Fri, Nov 10, 2017	22.66	22.71	22.66	22.71
306	AMEX	HUSV	Thu, Nov 9, 2017	22.73	22.73	22.67	22.71
305	AMEX	HUSV	Wed, Nov 8, 2017	22.71	22.78	22.71	22.77
304	AMEX	HUSV	Tue, Nov 7, 2017	22.66	22.75	22.63	22.68
303	AMEX	HUSV	Mon, Nov 6, 2017	22.61	22.66	22.61	22.61
302	AMEX	HUSV	Fri, Nov 3, 2017	22.61	22.68	22.61	22.62
301	AMEX	HUSV	Thu, Nov 2, 2017	22.58	22.63	22.58	22.63
300	AMEX	HUSV	Wed, Nov 1, 2017	22.75	22.75	22.56	22.58
299	AMEX	HUSV	Tue, Oct 31, 2017	22.50	22.56	22.50	22.56
298	AMEX	HUSV	Mon, Oct 30, 2017	22.56	22.58	22.52	22.52
297	AMEX	HUSV	Fri, Oct 27, 2017	22.59	22.66	22.58	22.66
296	AMEX	HUSV	Thu, Oct 26, 2017	22.72	22.72	22.63	22.66
295	AMEX	HUSV	Wed, Oct 25, 2017	22.61	22.65	22.54	22.63
294	AMEX	HUSV	Tue, Oct 24, 2017	22.98	22.98	22.65	22.65
293	AMEX	HUSV	Mon, Oct 23, 2017	22.67	22.72	22.65	22.69
292	AMEX	HUSV	Fri, Oct 20, 2017	22.63	22.68	22.60	22.67
291	AMEX	HUSV	Thu, Oct 19, 2017	22.51	22.62	22.50	22.59
290	AMEX	HUSV	Wed, Oct 18, 2017	22.45	22.56	22.45	22.54
289	AMEX	HUSV	Tue, Oct 17, 2017	22.47	22.51	22.46	22.51
288	AMEX	HUSV	Mon, Oct 16, 2017	22.49	22.55	22.48	22.51
287	AMEX	HUSV	Fri, Oct 13, 2017	22.61	22.65	22.53	22.64
286	AMEX	HUSV	Thu, Oct 12, 2017	22.45	22.54	22.44	22.54
285	AMEX	HUSV	Wed, Oct 11, 2017	22.44	22.47	22.41	22.45
284	AMEX	HUSV	Tue, Oct 10, 2017	22.42	22.42	22.33	22.39
283	AMEX	HUSV	Mon, Oct 9, 2017	22.33	22.37	22.28	22.31
282	AMEX	HUSV	Fri, Oct 6, 2017	22.27	22.35	22.27	22.34
281	AMEX	HUSV	Thu, Oct 5, 2017	22.37	22.37	22.30	22.33
280	AMEX	HUSV	Wed, Oct 4, 2017	22.23	22.31	22.22	22.30
279	AMEX	HUSV	Tue, Oct 3, 2017	22.26	22.29	22.22	22.29
278	AMEX	HUSV	Mon, Oct 2, 2017	22.14	22.30	22.14	22.27
277	AMEX	HUSV	Fri, Sep 29, 2017	22.11	22.21	22.11	22.18
276	AMEX	HUSV	Thu, Sep 28, 2017	22.62	22.62	22.10	22.16
275	AMEX	HUSV	Wed, Sep 27, 2017	22.41	22.41	22.04	22.14
274	AMEX	HUSV	Tue, Sep 26, 2017	22.38	22.38	22.14	22.22
273	AMEX	HUSV	Mon, Sep 25, 2017	22.16	22.21	22.10	22.15
272	AMEX	HUSV	Fri, Sep 22, 2017	22.36	22.36	22.14	22.19
271	AMEX	HUSV	Thu, Sep 21, 2017	22.31	22.33	22.21	22.25
270	AMEX	HUSV	Wed, Sep 20, 2017	22.43	22.45	22.32	22.25
269	AMEX	HUSV	Tue, Sep 19, 2017	22.42	22.43	22.38	22.43
268	AMEX	HUSV	Mon, Sep 18, 2017	22.35	22.44	22.35	22.43
267	AMEX	HUSV	Fri, Sep 15, 2017	22.44	23.37	22.32	22.43
266	AMEX	HUSV	Thu, Sep 14, 2017	22.53	22.53	22.18	22.39
265	AMEX	HUSV	Wed, Sep 13, 2017	22.38	22.38	22.31	22.31
264	AMEX	HUSV	Tue, Sep 12, 2017	22.39	22.42	22.32	22.38
263	AMEX	HUSV	Mon, Sep 11, 2017	22.32	22.45	22.31	22.44
262	AMEX	HUSV	Fri, Sep 8, 2017	22.11	22.25	22.11	22.22
261	AMEX	HUSV	Thu, Sep 7, 2017	22.11	22.11	22.01	22.07
260	AMEX	HUSV	Wed, Sep 6, 2017	22.12	22.12	22.00	22.04
259	AMEX	HUSV	Tue, Sep 5, 2017	22.10	22.10	21.99	22.01
258	AMEX	HUSV	Fri, Sep 1, 2017	22.26	22.26	22.18	22.19
257	AMEX	HUSV	Thu, Aug 31, 2017	22.25	22.25	22.14	22.22
256	AMEX	HUSV	Wed, Aug 30, 2017	22.11	22.17	22.07	22.14
255	AMEX	HUSV	Tue, Aug 29, 2017	22.11	22.13	22.09	22.12
254	AMEX	HUSV	Mon, Aug 28, 2017	22.08	22.10	22.02	22.09
253	AMEX	HUSV	Fri, Aug 25, 2017	22.06	22.17	22.06	22.13
252	AMEX	HUSV	Thu, Aug 24, 2017	22.40	22.40	22.02	22.06
251	AMEX	HUSV	Wed, Aug 23, 2017	22.44	22.44	22.15	22.18
250	AMEX	HUSV	Tue, Aug 22, 2017	22.40	22.40	22.14	22.22
249	AMEX	HUSV	Mon, Aug 21, 2017	22.01	22.11	21.98	22.11
248	AMEX	HUSV	Fri, Aug 18, 2017	22.33	23.25	21.95	22.05
247	AMEX	HUSV	Thu, Aug 17, 2017	22.18	22.57	22.07	22.07
246	AMEX	HUSV	Wed, Aug 16, 2017	22.33	22.33	22.24	22.30
245	AMEX	HUSV	Tue, Aug 15, 2017	22.50	22.50	22.18	22.21
244	AMEX	HUSV	Mon, Aug 14, 2017	22.42	22.42	22.10	22.16
243	AMEX	HUSV	Fri, Aug 11, 2017	22.25	22.25	22.01	22.10
242	AMEX	HUSV	Thu, Aug 10, 2017	22.12	22.13	22.02	22.10
241	AMEX	HUSV	Wed, Aug 9, 2017	22.15	22.17	22.14	22.17
240	AMEX	HUSV	Tue, Aug 8, 2017	22.46	22.46	22.10	22.16
239	AMEX	HUSV	Mon, Aug 7, 2017	22.46	22.46	22.16	22.16
238	AMEX	HUSV	Fri, Aug 4, 2017	22.14	22.15	22.14	22.15
237	AMEX	HUSV	Thu, Aug 3, 2017	22.13	22.21	22.10	22.20
236	AMEX	HUSV	Wed, Aug 2, 2017	22.07	22.13	22.06	22.12
235	AMEX	HUSV	Tue, Aug 1, 2017	22.08	22.14	22.05	22.14
234	AMEX	HUSV	Mon, Jul 31, 2017	22.08	22.10	22.06	22.06
233	AMEX	HUSV	Fri, Jul 28, 2017	22.01	22.02	21.95	21.97
232	AMEX	HUSV	Thu, Jul 27, 2017	21.98	22.00	21.93	21.97
231	AMEX	HUSV	Wed, Jul 26, 2017	22.05	22.05	21.99	22.00
230	AMEX	HUSV	Tue, Jul 25, 2017	21.89	22.04	21.89	22.03
229	AMEX	HUSV	Mon, Jul 24, 2017	22.05	22.05	21.98	22.02
228	AMEX	HUSV	Fri, Jul 21, 2017	22.02	22.04	22.01	22.01
227	AMEX	HUSV	Thu, Jul 20, 2017	21.98	22.01	21.98	22.01
226	AMEX	HUSV	Wed, Jul 19, 2017	21.93	21.98	21.91	21.98
225	AMEX	HUSV	Tue, Jul 18, 2017	21.76	21.91	21.76	21.88
224	AMEX	HUSV	Mon, Jul 17, 2017	21.87	21.92	21.87	21.91
223	AMEX	HUSV	Fri, Jul 14, 2017	21.82	21.88	21.82	21.86
222	AMEX	HUSV	Thu, Jul 13, 2017	21.75	21.83	21.75	21.80
221	AMEX	HUSV	Wed, Jul 12, 2017	21.78	21.86	21.78	21.83
220	AMEX	HUSV	Tue, Jul 11, 2017	21.86	21.86	21.63	21.72
219	AMEX	HUSV	Mon, Jul 10, 2017	21.89	21.89	21.77	21.77
218	AMEX	HUSV	Fri, Jul 7, 2017	21.39	21.85	21.39	21.79
217	AMEX	HUSV	Thu, Jul 6, 2017	21.70	21.76	21.67	21.67
216	AMEX	HUSV	Wed, Jul 5, 2017	21.80	21.83	21.79	21.79
215	AMEX	HUSV	Mon, Jul 3, 2017	21.78	21.92	21.78	21.91
214	AMEX	HUSV	Fri, Jun 30, 2017	22.09	22.09	21.80	21.85
213	AMEX	HUSV	Thu, Jun 29, 2017	21.78	21.89	21.69	21.79
212	AMEX	HUSV	Wed, Jun 28, 2017	22.01	22.01	21.96	22.01
211	AMEX	HUSV	Tue, Jun 27, 2017	22.20	22.20	21.92	21.93
210	AMEX	HUSV	Mon, Jun 26, 2017	21.95	22.09	21.95	22.08
209	AMEX	HUSV	Fri, Jun 23, 2017	22.22	22.22	21.96	21.96
208	AMEX	HUSV	Thu, Jun 22, 2017	22.04	22.10	22.04	22.08
207	AMEX	HUSV	Wed, Jun 21, 2017	22.26	22.28	22.16	22.10
206	AMEX	HUSV	Tue, Jun 20, 2017	22.45	22.45	22.27	22.27
205	AMEX	HUSV	Mon, Jun 19, 2017	22.33	22.37	22.28	22.35
204	AMEX	HUSV	Fri, Jun 16, 2017	22.85	22.85	22.24	22.30
203	AMEX	HUSV	Thu, Jun 15, 2017	22.17	22.31	22.16	22.29
202	AMEX	HUSV	Wed, Jun 14, 2017	22.28	22.28	22.17	22.20
201	AMEX	HUSV	Tue, Jun 13, 2017	22.11	22.17	22.09	22.12
200	AMEX	HUSV	Mon, Jun 12, 2017	21.99	22.05	21.99	22.03
199	AMEX	HUSV	Fri, Jun 9, 2017	22.01	22.03	22.01	22.02
198	AMEX	HUSV	Thu, Jun 8, 2017	22.01	22.01	21.90	21.97
197	AMEX	HUSV	Wed, Jun 7, 2017	22.05	22.07	22.02	22.07
196	AMEX	HUSV	Tue, Jun 6, 2017	22.09	22.12	22.03	22.03
195	AMEX	HUSV	Mon, Jun 5, 2017	21.97	22.19	21.97	22.11
194	AMEX	HUSV	Fri, Jun 2, 2017	22.15	22.18	22.09	22.18
193	AMEX	HUSV	Thu, Jun 1, 2017	22.00	22.05	21.96	22.05
192	AMEX	HUSV	Wed, May 31, 2017	21.96	21.98	21.89	21.95
191	AMEX	HUSV	Tue, May 30, 2017	21.85	21.87	21.81	21.86
190	AMEX	HUSV	Fri, May 26, 2017	21.89	21.89	21.81	21.87
189	AMEX	HUSV	Thu, May 25, 2017	21.82	21.85	21.80	21.83
188	AMEX	HUSV	Wed, May 24, 2017	21.62	21.67	21.58	21.67
187	AMEX	HUSV	Tue, May 23, 2017	21.60	21.63	21.55	21.57
186	AMEX	HUSV	Mon, May 22, 2017	21.48	21.55	21.46	21.50
185	AMEX	HUSV	Fri, May 19, 2017	21.31	21.39	21.30	21.39
184	AMEX	HUSV	Thu, May 18, 2017	21.49	21.49	20.67	21.31
183	AMEX	HUSV	Wed, May 17, 2017	21.13	21.34	21.13	21.30
182	AMEX	HUSV	Tue, May 16, 2017	21.38	21.44	21.36	21.38
181	AMEX	HUSV	Mon, May 15, 2017	21.48	21.63	21.40	21.46
180	AMEX	HUSV	Fri, May 12, 2017	21.36	21.36	21.31	21.36
179	AMEX	HUSV	Thu, May 11, 2017	21.34	21.39	21.27	21.39
178	AMEX	HUSV	Wed, May 10, 2017	21.62	21.62	21.38	21.41
177	AMEX	HUSV	Tue, May 9, 2017	21.45	21.47	21.42	21.42
176	AMEX	HUSV	Mon, May 8, 2017	21.60	21.60	21.43	21.44
175	AMEX	HUSV	Fri, May 5, 2017	21.43	21.50	21.43	21.48
174	AMEX	HUSV	Thu, May 4, 2017	21.89	21.89	21.38	21.43
173	AMEX	HUSV	Wed, May 3, 2017	21.30	21.34	21.29	21.31
172	AMEX	HUSV	Tue, May 2, 2017	21.64	21.64	21.32	21.36
171	AMEX	HUSV	Mon, May 1, 2017	21.40	21.45	21.40	21.43
170	AMEX	HUSV	Fri, Apr 28, 2017	21.46	21.46	21.40	21.41
169	AMEX	HUSV	Thu, Apr 27, 2017	21.48	21.53	21.48	21.49
168	AMEX	HUSV	Wed, Apr 26, 2017	21.58	21.58	21.41	21.43
167	AMEX	HUSV	Tue, Apr 25, 2017	21.50	21.54	21.49	21.50
166	AMEX	HUSV	Mon, Apr 24, 2017	21.43	21.43	21.32	21.35
165	AMEX	HUSV	Fri, Apr 21, 2017	21.32	21.32	21.14	21.19
164	AMEX	HUSV	Thu, Apr 20, 2017	21.21	21.21	21.09	21.21
163	AMEX	HUSV	Wed, Apr 19, 2017	21.14	21.14	21.04	21.04
162	AMEX	HUSV	Tue, Apr 18, 2017	21.13	21.13	21.07	21.10
161	AMEX	HUSV	Mon, Apr 17, 2017	21.06	21.10	21.03	21.10
160	AMEX	HUSV	Thu, Apr 13, 2017	21.02	21.03	20.96	20.96
159	AMEX	HUSV	Wed, Apr 12, 2017	21.08	21.08	21.04	21.05
158	AMEX	HUSV	Tue, Apr 11, 2017	21.62	21.62	21.02	21.11
157	AMEX	HUSV	Mon, Apr 10, 2017	21.16	21.16	21.08	21.11
156	AMEX	HUSV	Fri, Apr 7, 2017	21.08	21.14	21.08	21.11
155	AMEX	HUSV	Thu, Apr 6, 2017	21.02	21.16	21.02	21.10
154	AMEX	HUSV	Wed, Apr 5, 2017	21.16	21.24	21.07	21.07
153	AMEX	HUSV	Tue, Apr 4, 2017	21.10	21.10	21.04	21.10
152	AMEX	HUSV	Mon, Apr 3, 2017	21.12	21.12	21.03	21.08
151	AMEX	HUSV	Fri, Mar 31, 2017	21.23	21.38	21.14	21.14
150	AMEX	HUSV	Thu, Mar 30, 2017	21.10	21.22	21.10	21.20
149	AMEX	HUSV	Wed, Mar 29, 2017	21.18	21.18	21.12	21.15
148	AMEX	HUSV	Tue, Mar 28, 2017	21.14	21.25	21.10	21.20
147	AMEX	HUSV	Mon, Mar 27, 2017	21.03	21.09	21.02	21.09
146	AMEX	HUSV	Fri, Mar 24, 2017	21.18	21.23	21.09	21.16
145	AMEX	HUSV	Thu, Mar 23, 2017	21.25	21.27	21.15	21.17
144	AMEX	HUSV	Wed, Mar 22, 2017	21.20	21.28	21.20	21.19
143	AMEX	HUSV	Tue, Mar 21, 2017	21.69	21.69	21.26	21.29
142	AMEX	HUSV	Mon, Mar 20, 2017	21.79	21.79	21.38	21.38
141	AMEX	HUSV	Fri, Mar 17, 2017	21.37	21.94	21.37	21.48
140	AMEX	HUSV	Thu, Mar 16, 2017	21.46	21.46	21.36	21.40
139	AMEX	HUSV	Wed, Mar 15, 2017	21.30	21.40	21.30	21.39
138	AMEX	HUSV	Tue, Mar 14, 2017	21.31	21.31	21.24	21.27
137	AMEX	HUSV	Mon, Mar 13, 2017	21.36	21.36	21.28	21.29
136	AMEX	HUSV	Fri, Mar 10, 2017	21.17	21.32	21.17	21.32
135	AMEX	HUSV	Thu, Mar 9, 2017	21.50	21.50	21.16	21.16
134	AMEX	HUSV	Wed, Mar 8, 2017	21.36	21.43	21.21	21.25
133	AMEX	HUSV	Tue, Mar 7, 2017	21.37	21.37	21.23	21.27
132	AMEX	HUSV	Mon, Mar 6, 2017	21.43	21.72	21.27	21.31
131	AMEX	HUSV	Fri, Mar 3, 2017	21.50	21.50	21.29	21.35
130	AMEX	HUSV	Thu, Mar 2, 2017	21.38	21.43	21.34	21.39
129	AMEX	HUSV	Wed, Mar 1, 2017	21.36	21.48	21.28	21.48
128	AMEX	HUSV	Tue, Feb 28, 2017	21.22	21.25	21.18	21.20
127	AMEX	HUSV	Mon, Feb 27, 2017	21.26	21.27	21.18	21.23
126	AMEX	HUSV	Fri, Feb 24, 2017	21.19	21.28	21.16	21.26
125	AMEX	HUSV	Thu, Feb 23, 2017	21.26	21.26	21.09	21.16
124	AMEX	HUSV	Wed, Feb 22, 2017	21.09	21.12	21.05	21.11
123	AMEX	HUSV	Tue, Feb 21, 2017	21.31	21.31	21.03	21.11
122	AMEX	HUSV	Fri, Feb 17, 2017	20.91	21.02	20.89	21.02
121	AMEX	HUSV	Thu, Feb 16, 2017	21.43	21.43	20.83	20.91
120	AMEX	HUSV	Wed, Feb 15, 2017	20.72	20.87	20.70	20.83
119	AMEX	HUSV	Tue, Feb 14, 2017	20.77	20.77	20.62	20.75
118	AMEX	HUSV	Mon, Feb 13, 2017	20.65	20.70	20.62	20.67
117	AMEX	HUSV	Fri, Feb 10, 2017	20.52	20.60	20.45	20.55
116	AMEX	HUSV	Thu, Feb 9, 2017	20.51	20.52	20.42	20.46
115	AMEX	HUSV	Wed, Feb 8, 2017	20.34	20.41	20.34	20.38
114	AMEX	HUSV	Tue, Feb 7, 2017	20.24	20.41	20.24	20.36
113	AMEX	HUSV	Mon, Feb 6, 2017	20.33	20.35	20.29	20.31
112	AMEX	HUSV	Fri, Feb 3, 2017	20.42	20.42	20.29	20.39
111	AMEX	HUSV	Thu, Feb 2, 2017	20.22	20.28	20.20	20.28
110	AMEX	HUSV	Wed, Feb 1, 2017	20.82	20.82	20.07	20.12
109	AMEX	HUSV	Tue, Jan 31, 2017	20.24	20.31	20.20	20.31
108	AMEX	HUSV	Mon, Jan 30, 2017	20.50	20.50	20.26	20.34
107	AMEX	HUSV	Fri, Jan 27, 2017	20.82	20.82	20.11	20.41
106	AMEX	HUSV	Thu, Jan 26, 2017	20.36	20.51	20.36	20.45
105	AMEX	HUSV	Wed, Jan 25, 2017	20.87	20.87	20.40	20.57
104	AMEX	HUSV	Tue, Jan 24, 2017	20.60	20.60	20.20	20.53
103	AMEX	HUSV	Mon, Jan 23, 2017	20.16	20.19	20.11	20.19
102	AMEX	HUSV	Fri, Jan 20, 2017	20.25	20.26	20.15	20.21
101	AMEX	HUSV	Thu, Jan 19, 2017	19.95	20.26	19.95	20.12
100	AMEX	HUSV	Wed, Jan 18, 2017	20.17	20.24	20.14	20.19
99	AMEX	HUSV	Tue, Jan 17, 2017	20.27	20.27	20.07	20.13
98	AMEX	HUSV	Fri, Jan 13, 2017	20.17	20.21	20.13	20.17
97	AMEX	HUSV	Thu, Jan 12, 2017	20.10	20.14	20.01	20.12
96	AMEX	HUSV	Wed, Jan 11, 2017	20.12	20.18	20.10	20.16
95	AMEX	HUSV	Tue, Jan 10, 2017	20.13	20.20	20.13	20.15
94	AMEX	HUSV	Mon, Jan 9, 2017	20.36	20.36	20.17	20.17
93	AMEX	HUSV	Fri, Jan 6, 2017	20.26	20.33	20.23	20.31
92	AMEX	HUSV	Thu, Jan 5, 2017	20.20	20.25	20.20	20.24
91	AMEX	HUSV	Wed, Jan 4, 2017	20.23	20.25	20.22	20.23
90	AMEX	HUSV	Tue, Jan 3, 2017	20.01	20.15	19.96	20.12
89	AMEX	HUSV	Fri, Dec 30, 2016	20.14	20.14	20.07	20.07
88	AMEX	HUSV	Thu, Dec 29, 2016	20.19	20.63	20.14	20.15
87	AMEX	HUSV	Wed, Dec 28, 2016	20.38	20.38	20.10	20.11
86	AMEX	HUSV	Tue, Dec 27, 2016	20.41	20.45	20.21	20.21
85	AMEX	HUSV	Fri, Dec 23, 2016	20.33	20.33	20.17	20.19
84	AMEX	HUSV	Thu, Dec 22, 2016	19.97	20.22	19.97	20.21
83	AMEX	HUSV	Wed, Dec 21, 2016	20.42	20.42	20.18	20.18
82	AMEX	HUSV	Tue, Dec 20, 2016	21.15	21.15	20.29	20.22
81	AMEX	HUSV	Mon, Dec 19, 2016	20.30	20.32	20.27	20.31
80	AMEX	HUSV	Fri, Dec 16, 2016	20.44	20.57	20.20	20.22
79	AMEX	HUSV	Thu, Dec 15, 2016	20.16	20.25	20.16	20.21
78	AMEX	HUSV	Wed, Dec 14, 2016	20.32	20.33	20.12	20.15
77	AMEX	HUSV	Tue, Dec 13, 2016	21.29	21.29	19.34	20.32
76	AMEX	HUSV	Mon, Dec 12, 2016	20.30	20.35	20.14	20.19
75	AMEX	HUSV	Fri, Dec 9, 2016	19.98	20.11	19.98	20.11
74	AMEX	HUSV	Thu, Dec 8, 2016	21.00	21.00	19.94	19.98
73	AMEX	HUSV	Wed, Dec 7, 2016	19.84	20.33	19.81	20.01
72	AMEX	HUSV	Tue, Dec 6, 2016	19.76	19.79	19.74	19.79
71	AMEX	HUSV	Mon, Dec 5, 2016	19.79	19.79	19.70	19.72
70	AMEX	HUSV	Fri, Dec 2, 2016	20.41	20.65	19.68	19.70
69	AMEX	HUSV	Thu, Dec 1, 2016	19.73	19.73	19.60	19.64
68	AMEX	HUSV	Wed, Nov 30, 2016	19.93	19.93	19.78	19.81
67	AMEX	HUSV	Tue, Nov 29, 2016	19.90	19.94	19.89	19.93
66	AMEX	HUSV	Mon, Nov 28, 2016	19.83	19.92	19.83	19.91
65	AMEX	HUSV	Fri, Nov 25, 2016	19.86	19.86	19.85	19.86
64	AMEX	HUSV	Wed, Nov 23, 2016	19.25	19.80	19.25	19.80
63	AMEX	HUSV	Tue, Nov 22, 2016	19.74	19.80	19.71	19.77
62	AMEX	HUSV	Mon, Nov 21, 2016	19.68	19.76	19.66	19.70
61	AMEX	HUSV	Fri, Nov 18, 2016	19.68	19.68	19.62	19.64
60	AMEX	HUSV	Thu, Nov 17, 2016	19.44	19.70	19.44	19.70
59	AMEX	HUSV	Wed, Nov 16, 2016	20.01	20.01	19.59	19.61
58	AMEX	HUSV	Tue, Nov 15, 2016	19.61	19.66	19.57	19.66
57	AMEX	HUSV	Mon, Nov 14, 2016	19.63	19.64	19.54	19.59
56	AMEX	HUSV	Fri, Nov 11, 2016	19.60	19.63	19.57	19.62
55	AMEX	HUSV	Thu, Nov 10, 2016	20.17	20.17	19.52	19.63
54	AMEX	HUSV	Wed, Nov 9, 2016	19.48	19.68	19.48	19.63
53	AMEX	HUSV	Tue, Nov 8, 2016	19.47	19.53	19.47	19.53
52	AMEX	HUSV	Mon, Nov 7, 2016	19.34	19.35	19.34	19.35
51	AMEX	HUSV	Fri, Nov 4, 2016	19.09	19.15	19.03	19.03
50	AMEX	HUSV	Thu, Nov 3, 2016	19.15	19.15	19.11	19.12
49	AMEX	HUSV	Wed, Nov 2, 2016	19.21	19.21	19.16	19.16
48	AMEX	HUSV	Tue, Nov 1, 2016	19.15	19.15	19.15	19.15
47	AMEX	HUSV	Mon, Oct 31, 2016	19.38	19.38	19.37	19.37
46	AMEX	HUSV	Fri, Oct 28, 2016	19.38	19.38	19.27	19.38
45	AMEX	HUSV	Thu, Oct 27, 2016	0.00	0.00	0.00	19.39
44	AMEX	HUSV	Wed, Oct 26, 2016	19.36	19.39	19.36	19.39
43	AMEX	HUSV	Tue, Oct 25, 2016	19.39	19.41	19.39	19.41
42	AMEX	HUSV	Mon, Oct 24, 2016	19.37	19.39	19.37	19.39
41	AMEX	HUSV	Fri, Oct 21, 2016	19.27	19.33	19.27	19.29
40	AMEX	HUSV	Thu, Oct 20, 2016	19.38	19.39	19.35	19.38
39	AMEX	HUSV	Wed, Oct 19, 2016	19.44	19.44	19.40	19.40
38	AMEX	HUSV	Tue, Oct 18, 2016	19.48	19.48	19.43	19.43
37	AMEX	HUSV	Mon, Oct 17, 2016	19.43	19.43	19.41	19.41
36	AMEX	HUSV	Fri, Oct 14, 2016	19.47	19.52	19.41	19.46
35	AMEX	HUSV	Thu, Oct 13, 2016	19.46	19.47	19.42	19.42
34	AMEX	HUSV	Wed, Oct 12, 2016	19.33	19.43	19.33	19.43
33	AMEX	HUSV	Tue, Oct 11, 2016	19.06	19.39	19.06	19.30
32	AMEX	HUSV	Mon, Oct 10, 2016	19.47	19.50	19.44	19.50
31	AMEX	HUSV	Fri, Oct 7, 2016	19.48	19.48	19.35	19.44
30	AMEX	HUSV	Thu, Oct 6, 2016	19.49	19.49	19.46	19.47
29	AMEX	HUSV	Wed, Oct 5, 2016	19.43	19.43	19.43	19.43
28	AMEX	HUSV	Tue, Oct 4, 2016	19.42	19.44	19.36	19.44
27	AMEX	HUSV	Mon, Oct 3, 2016	19.67	19.67	19.67	19.67
26	AMEX	HUSV	Fri, Sep 30, 2016	19.79	19.83	19.79	19.83
25	AMEX	HUSV	Thu, Sep 29, 2016	19.72	19.74	19.72	19.74
24	AMEX	HUSV	Wed, Sep 28, 2016	0.00	0.00	0.00	19.89
23	AMEX	HUSV	Tue, Sep 27, 2016	19.88	19.92	19.87	19.89
22	AMEX	HUSV	Mon, Sep 26, 2016	19.89	20.77	19.85	19.85
21	AMEX	HUSV	Fri, Sep 23, 2016	19.98	20.01	19.93	20.01
20	AMEX	HUSV	Thu, Sep 22, 2016	20.00	20.03	19.93	20.02
19	AMEX	HUSV	Wed, Sep 21, 2016	19.66	19.74	19.66	19.67
18	AMEX	HUSV	Tue, Sep 20, 2016	19.66	19.69	19.66	19.69
17	AMEX	HUSV	Mon, Sep 19, 2016	19.64	19.64	19.60	19.64
16	AMEX	HUSV	Fri, Sep 16, 2016	19.50	19.54	19.50	19.51
15	AMEX	HUSV	Thu, Sep 15, 2016	19.53	19.61	19.53	19.61
14	AMEX	HUSV	Wed, Sep 14, 2016	19.39	19.42	19.39	19.41
13	AMEX	HUSV	Tue, Sep 13, 2016	19.43	19.47	19.40	19.47
12	AMEX	HUSV	Mon, Sep 12, 2016	19.70	19.70	19.67	19.67
11	AMEX	HUSV	Fri, Sep 9, 2016	20.07	20.07	19.42	19.42
10	AMEX	HUSV	Thu, Sep 8, 2016	19.94	19.95	19.94	19.95
9	AMEX	HUSV	Wed, Sep 7, 2016	20.02	20.19	19.97	20.00
8	AMEX	HUSV	Tue, Sep 6, 2016	20.29	20.29	20.02	20.03
7	AMEX	HUSV	Fri, Sep 2, 2016	20.00	20.00	19.95	19.99
6	AMEX	HUSV	Thu, Sep 1, 2016	19.89	19.89	19.85	19.89
5	AMEX	HUSV	Wed, Aug 31, 2016	19.87	20.79	19.85	19.87
4	AMEX	HUSV	Tue, Aug 30, 2016	19.87	19.88	19.87	19.87
3	AMEX	HUSV	Mon, Aug 29, 2016	19.97	19.98	19.95	19.96
2	AMEX	HUSV	Fri, Aug 26, 2016	20.00	20.00	19.86	19.86
1	AMEX	HUSV	Thu, Aug 25, 2016	20.00	20.00	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Domestic ETF AMEX:HUSV 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