Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF AMEX:EMCR Historical Prices

Below are the 1319 trading days of historical prices for EMCR.

# Exchange Symbol Date Open High Low Close
1319 AMEX EMCR Tue, Mar 5, 2024 27.79 27.79 27.56 27.56
1318 AMEX EMCR Mon, Mar 4, 2024 27.96 27.96 27.85 27.86
1317 AMEX EMCR Fri, Mar 1, 2024 27.76 27.94 27.73 27.94
1316 AMEX EMCR Thu, Feb 29, 2024 27.66 27.66 27.51 27.61
1315 AMEX EMCR Wed, Feb 28, 2024 27.81 27.81 27.53 27.58
1314 AMEX EMCR Tue, Feb 27, 2024 27.95 27.95 27.83 27.88
1313 AMEX EMCR Mon, Feb 26, 2024 27.84 27.84 27.57 27.72
1312 AMEX EMCR Fri, Feb 23, 2024 27.89 27.91 27.75 27.86
1311 AMEX EMCR Thu, Feb 22, 2024 27.92 28.00 27.90 27.96
1310 AMEX EMCR Wed, Feb 21, 2024 27.62 27.72 27.62 27.68
1309 AMEX EMCR Tue, Feb 20, 2024 27.85 27.85 27.50 27.55
1308 AMEX EMCR Fri, Feb 16, 2024 27.78 27.85 27.75 27.75
1307 AMEX EMCR Thu, Feb 15, 2024 27.59 27.72 27.59 27.68
1306 AMEX EMCR Wed, Feb 14, 2024 27.51 27.60 27.26 27.57
1305 AMEX EMCR Tue, Feb 13, 2024 27.23 27.23 27.04 27.06
1304 AMEX EMCR Mon, Feb 12, 2024 27.68 27.79 27.57 27.64
1303 AMEX EMCR Fri, Feb 9, 2024 27.39 27.42 27.18 27.35
1302 AMEX EMCR Thu, Feb 8, 2024 27.18 27.26 27.18 27.23
1301 AMEX EMCR Wed, Feb 7, 2024 27.37 27.41 27.28 27.36
1300 AMEX EMCR Tue, Feb 6, 2024 27.26 27.36 27.21 27.36
1299 AMEX EMCR Mon, Feb 5, 2024 26.69 26.77 26.61 26.76
1298 AMEX EMCR Fri, Feb 2, 2024 26.80 26.80 26.56 26.70
1297 AMEX EMCR Thu, Feb 1, 2024 26.72 26.73 26.57 26.72
1296 AMEX EMCR Wed, Jan 31, 2024 26.65 26.72 26.42 26.52
1295 AMEX EMCR Tue, Jan 30, 2024 26.78 26.78 26.62 26.74
1294 AMEX EMCR Mon, Jan 29, 2024 27.11 27.11 26.87 27.04
1293 AMEX EMCR Fri, Jan 26, 2024 27.03 27.07 26.95 26.97
1292 AMEX EMCR Thu, Jan 25, 2024 27.15 27.15 27.00 27.01
1291 AMEX EMCR Wed, Jan 24, 2024 27.04 27.04 27.03 27.03
1290 AMEX EMCR Tue, Jan 23, 2024 26.70 26.76 26.70 26.73
1289 AMEX EMCR Mon, Jan 22, 2024 26.28 26.58 26.28 26.49
1288 AMEX EMCR Fri, Jan 19, 2024 26.46 26.74 26.43 26.74
1287 AMEX EMCR Thu, Jan 18, 2024 26.45 26.47 26.39 26.42
1286 AMEX EMCR Wed, Jan 17, 2024 26.10 26.15 26.05 26.15
1285 AMEX EMCR Tue, Jan 16, 2024 26.76 26.76 26.46 26.50
1284 AMEX EMCR Fri, Jan 12, 2024 27.05 27.21 27.04 27.05
1283 AMEX EMCR Thu, Jan 11, 2024 26.72 26.84 26.63 26.83
1282 AMEX EMCR Wed, Jan 10, 2024 26.59 26.71 26.59 26.65
1281 AMEX EMCR Tue, Jan 9, 2024 26.80 26.80 26.68 26.72
1280 AMEX EMCR Mon, Jan 8, 2024 26.97 27.16 26.97 27.16
1279 AMEX EMCR Fri, Jan 5, 2024 27.13 27.13 26.96 27.01
1278 AMEX EMCR Thu, Jan 4, 2024 26.97 27.09 26.96 26.97
1277 AMEX EMCR Wed, Jan 3, 2024 27.16 27.22 26.94 27.05
1276 AMEX EMCR Tue, Jan 2, 2024 27.40 27.40 27.24 27.32
1275 AMEX EMCR Fri, Dec 29, 2023 27.70 27.71 27.70 27.70
1274 AMEX EMCR Thu, Dec 28, 2023 27.67 27.74 27.64 27.64
1273 AMEX EMCR Wed, Dec 27, 2023 27.41 27.44 27.34 27.40
1272 AMEX EMCR Tue, Dec 26, 2023 27.33 27.33 27.20 27.28
1271 AMEX EMCR Fri, Dec 22, 2023 27.06 27.06 27.04 27.04
1270 AMEX EMCR Thu, Dec 21, 2023 27.07 27.19 26.97 26.97
1269 AMEX EMCR Wed, Dec 20, 2023 27.09 27.20 26.57 26.57
1268 AMEX EMCR Tue, Dec 19, 2023 27.30 27.43 27.30 27.39
1267 AMEX EMCR Mon, Dec 18, 2023 27.18 27.22 27.08 27.21
1266 AMEX EMCR Fri, Dec 15, 2023 27.32 27.36 27.15 27.15
1265 AMEX EMCR Thu, Dec 14, 2023 27.49 27.65 27.49 27.36
1264 AMEX EMCR Wed, Dec 13, 2023 26.77 27.32 26.77 27.32
1263 AMEX EMCR Tue, Dec 12, 2023 26.86 27.04 26.86 27.01
1262 AMEX EMCR Mon, Dec 11, 2023 26.77 27.00 26.77 27.00
1261 AMEX EMCR Fri, Dec 8, 2023 26.78 26.82 26.73 26.81
1260 AMEX EMCR Thu, Dec 7, 2023 26.93 26.96 26.86 26.94
1259 AMEX EMCR Wed, Dec 6, 2023 26.87 26.87 26.81 26.81
1258 AMEX EMCR Tue, Dec 5, 2023 26.83 26.89 26.76 26.88
1257 AMEX EMCR Mon, Dec 4, 2023 27.08 27.08 26.98 26.99
1256 AMEX EMCR Fri, Dec 1, 2023 27.20 27.20 27.20 27.20
1255 AMEX EMCR Thu, Nov 30, 2023 27.20 27.26 27.14 27.24
1254 AMEX EMCR Wed, Nov 29, 2023 27.18 27.18 27.14 27.14
1253 AMEX EMCR Tue, Nov 28, 2023 27.32 27.32 27.28 27.29
1252 AMEX EMCR Mon, Nov 27, 2023 27.05 27.11 27.00 27.07
1251 AMEX EMCR Fri, Nov 24, 2023 27.09 27.21 27.09 27.21
1250 AMEX EMCR Wed, Nov 22, 2023 27.11 27.12 27.11 27.12
1249 AMEX EMCR Tue, Nov 21, 2023 27.31 27.31 27.16 27.17
1248 AMEX EMCR Mon, Nov 20, 2023 27.18 27.44 27.18 27.42
1247 AMEX EMCR Fri, Nov 17, 2023 26.97 27.05 26.96 27.02
1246 AMEX EMCR Thu, Nov 16, 2023 27.03 27.08 26.87 27.00
1245 AMEX EMCR Wed, Nov 15, 2023 27.23 27.37 27.15 27.24
1244 AMEX EMCR Tue, Nov 14, 2023 26.77 27.00 26.77 26.98
1243 AMEX EMCR Mon, Nov 13, 2023 26.28 26.52 26.21 26.39
1242 AMEX EMCR Fri, Nov 10, 2023 26.30 26.31 26.20 26.27
1241 AMEX EMCR Thu, Nov 9, 2023 26.36 26.36 26.09 26.10
1240 AMEX EMCR Wed, Nov 8, 2023 26.24 26.31 26.24 26.30
1239 AMEX EMCR Tue, Nov 7, 2023 26.47 26.47 26.47 26.47
1238 AMEX EMCR Mon, Nov 6, 2023 26.57 26.57 26.38 26.45
1237 AMEX EMCR Fri, Nov 3, 2023 26.15 26.25 26.15 26.25
1236 AMEX EMCR Thu, Nov 2, 2023 25.72 25.76 25.72 25.75
1235 AMEX EMCR Wed, Nov 1, 2023 25.26 25.28 25.26 25.28
1234 AMEX EMCR Tue, Oct 31, 2023 25.00 25.06 24.89 25.06
1233 AMEX EMCR Mon, Oct 30, 2023 25.37 25.38 25.22 25.22
1232 AMEX EMCR Fri, Oct 27, 2023 25.09 25.09 24.97 24.97
1231 AMEX EMCR Thu, Oct 26, 2023 25.06 25.06 24.92 25.05
1230 AMEX EMCR Wed, Oct 25, 2023 25.20 25.20 25.13 25.13
1229 AMEX EMCR Tue, Oct 24, 2023 25.49 25.49 25.49 25.49
1228 AMEX EMCR Mon, Oct 23, 2023 25.07 25.21 25.07 25.15
1227 AMEX EMCR Fri, Oct 20, 2023 25.29 25.29 25.15 25.15
1226 AMEX EMCR Thu, Oct 19, 2023 25.55 25.55 25.49 25.49
1225 AMEX EMCR Wed, Oct 18, 2023 25.60 25.60 25.56 25.56
1224 AMEX EMCR Tue, Oct 17, 2023 25.85 26.09 25.85 25.98
1223 AMEX EMCR Mon, Oct 16, 2023 26.07 26.14 26.07 26.10
1222 AMEX EMCR Fri, Oct 13, 2023 26.13 26.13 25.89 25.91
1221 AMEX EMCR Thu, Oct 12, 2023 26.03 26.03 26.03 26.03
1220 AMEX EMCR Wed, Oct 11, 2023 26.34 26.34 26.33 26.33
1219 AMEX EMCR Tue, Oct 10, 2023 26.14 26.18 26.14 26.18
1218 AMEX EMCR Mon, Oct 9, 2023 25.79 25.79 25.79 25.79
1217 AMEX EMCR Fri, Oct 6, 2023 26.03 26.03 25.94 25.94
1216 AMEX EMCR Thu, Oct 5, 2023 25.42 25.56 25.42 25.55
1215 AMEX EMCR Wed, Oct 4, 2023 25.45 25.45 25.44 25.44
1214 AMEX EMCR Tue, Oct 3, 2023 25.49 25.49 25.45 25.46
1213 AMEX EMCR Mon, Oct 2, 2023 25.79 25.79 25.79 25.79
1212 AMEX EMCR Fri, Sep 29, 2023 25.99 25.99 25.89 25.89
1211 AMEX EMCR Thu, Sep 28, 2023 25.75 25.89 25.75 25.88
1210 AMEX EMCR Wed, Sep 27, 2023 26.02 26.02 25.73 25.83
1209 AMEX EMCR Tue, Sep 26, 2023 25.97 25.97 25.75 25.78
1208 AMEX EMCR Mon, Sep 25, 2023 26.17 26.17 26.16 26.16
1207 AMEX EMCR Fri, Sep 22, 2023 26.29 26.36 26.29 26.31
1206 AMEX EMCR Thu, Sep 21, 2023 26.09 26.09 26.02 26.02
1205 AMEX EMCR Wed, Sep 20, 2023 26.66 26.72 26.45 26.46
1204 AMEX EMCR Tue, Sep 19, 2023 26.57 26.60 26.57 26.60
1203 AMEX EMCR Mon, Sep 18, 2023 26.53 26.74 26.53 26.74
1202 AMEX EMCR Fri, Sep 15, 2023 26.85 26.89 26.82 26.82
1201 AMEX EMCR Thu, Sep 14, 2023 26.86 26.95 26.86 26.93
1200 AMEX EMCR Wed, Sep 13, 2023 26.77 26.81 26.74 26.75
1199 AMEX EMCR Tue, Sep 12, 2023 26.76 26.83 26.76 26.80
1198 AMEX EMCR Mon, Sep 11, 2023 26.84 26.84 26.82 26.82
1197 AMEX EMCR Fri, Sep 8, 2023 26.49 26.49 26.49 26.49
1196 AMEX EMCR Thu, Sep 7, 2023 26.51 26.51 26.47 26.47
1195 AMEX EMCR Wed, Sep 6, 2023 26.78 26.78 26.78 26.78
1194 AMEX EMCR Tue, Sep 5, 2023 27.02 27.02 26.93 26.93
1193 AMEX EMCR Fri, Sep 1, 2023 27.05 27.15 27.05 27.15
1192 AMEX EMCR Thu, Aug 31, 2023 26.91 26.91 26.88 26.88
1191 AMEX EMCR Wed, Aug 30, 2023 27.24 27.24 27.19 27.19
1190 AMEX EMCR Tue, Aug 29, 2023 27.21 27.29 27.21 27.29
1189 AMEX EMCR Mon, Aug 28, 2023 26.69 26.92 26.69 26.92
1188 AMEX EMCR Fri, Aug 25, 2023 26.50 26.66 26.50 26.66
1187 AMEX EMCR Thu, Aug 24, 2023 26.80 26.80 26.67 26.67
1186 AMEX EMCR Wed, Aug 23, 2023 26.74 26.74 26.74 26.74
1185 AMEX EMCR Tue, Aug 22, 2023 26.36 26.36 26.36 26.36
1184 AMEX EMCR Mon, Aug 21, 2023 26.41 26.41 26.41 26.41
1183 AMEX EMCR Fri, Aug 18, 2023 26.32 26.32 26.32 26.32
1182 AMEX EMCR Thu, Aug 17, 2023 26.46 26.52 26.46 26.52
1181 AMEX EMCR Wed, Aug 16, 2023 26.58 26.58 26.36 26.36
1180 AMEX EMCR Tue, Aug 15, 2023 26.66 26.68 26.61 26.61
1179 AMEX EMCR Mon, Aug 14, 2023 26.86 26.86 26.86 26.86
1178 AMEX EMCR Fri, Aug 11, 2023 26.85 27.16 26.85 26.96
1177 AMEX EMCR Thu, Aug 10, 2023 27.42 27.42 27.32 27.32
1176 AMEX EMCR Wed, Aug 9, 2023 27.32 27.38 27.30 27.30
1175 AMEX EMCR Tue, Aug 8, 2023 27.18 27.26 27.18 27.26
1174 AMEX EMCR Mon, Aug 7, 2023 27.55 27.55 27.55 27.55
1173 AMEX EMCR Fri, Aug 4, 2023 27.72 27.72 27.58 27.58
1172 AMEX EMCR Thu, Aug 3, 2023 27.66 27.66 27.62 27.62
1171 AMEX EMCR Wed, Aug 2, 2023 27.50 27.50 27.50 27.50
1170 AMEX EMCR Tue, Aug 1, 2023 28.20 28.20 28.16 28.17
1169 AMEX EMCR Mon, Jul 31, 2023 28.54 28.54 28.48 28.48
1168 AMEX EMCR Fri, Jul 28, 2023 28.44 28.76 28.44 28.49
1167 AMEX EMCR Thu, Jul 27, 2023 28.13 28.16 27.83 27.83
1166 AMEX EMCR Wed, Jul 26, 2023 28.15 28.15 28.11 28.11
1165 AMEX EMCR Tue, Jul 25, 2023 27.98 27.98 27.94 27.94
1164 AMEX EMCR Mon, Jul 24, 2023 27.75 27.79 27.67 27.69
1163 AMEX EMCR Fri, Jul 21, 2023 27.38 27.39 27.35 27.37
1162 AMEX EMCR Thu, Jul 20, 2023 27.36 27.36 27.36 27.36
1161 AMEX EMCR Wed, Jul 19, 2023 27.75 27.75 27.59 27.59
1160 AMEX EMCR Tue, Jul 18, 2023 27.71 27.75 27.60 27.64
1159 AMEX EMCR Mon, Jul 17, 2023 27.62 27.86 27.62 27.86
1158 AMEX EMCR Fri, Jul 14, 2023 27.84 27.86 27.81 27.81
1157 AMEX EMCR Thu, Jul 13, 2023 27.91 28.00 27.82 27.98
1156 AMEX EMCR Wed, Jul 12, 2023 27.46 27.60 27.44 27.58
1155 AMEX EMCR Tue, Jul 11, 2023 26.85 27.07 26.85 27.06
1154 AMEX EMCR Mon, Jul 10, 2023 26.56 26.84 26.56 26.82
1153 AMEX EMCR Fri, Jul 7, 2023 26.82 26.85 26.82 26.84
1152 AMEX EMCR Thu, Jul 6, 2023 26.72 26.72 26.41 26.51
1151 AMEX EMCR Wed, Jul 5, 2023 27.16 27.16 27.03 27.03
1150 AMEX EMCR Mon, Jul 3, 2023 27.36 27.36 27.19 27.19
1149 AMEX EMCR Fri, Jun 30, 2023 26.95 26.97 26.92 26.92
1148 AMEX EMCR Thu, Jun 29, 2023 26.67 26.67 26.67 26.67
1147 AMEX EMCR Wed, Jun 28, 2023 26.69 26.81 26.69 26.81
1146 AMEX EMCR Tue, Jun 27, 2023 26.96 26.98 26.92 26.98
1145 AMEX EMCR Mon, Jun 26, 2023 26.69 26.69 26.69 26.69
1144 AMEX EMCR Fri, Jun 23, 2023 26.62 26.62 26.62 26.62
1143 AMEX EMCR Thu, Jun 22, 2023 27.32 27.32 27.23 26.97
1142 AMEX EMCR Wed, Jun 21, 2023 27.33 27.33 27.33 27.33
1141 AMEX EMCR Tue, Jun 20, 2023 27.45 27.46 27.43 27.43
1140 AMEX EMCR Fri, Jun 16, 2023 28.05 28.05 27.97 27.97
1139 AMEX EMCR Thu, Jun 15, 2023 27.90 28.10 27.90 28.10
1138 AMEX EMCR Wed, Jun 14, 2023 27.86 27.86 27.82 27.82
1137 AMEX EMCR Tue, Jun 13, 2023 27.71 27.71 27.71 27.71
1136 AMEX EMCR Mon, Jun 12, 2023 27.46 27.46 27.41 27.41
1135 AMEX EMCR Fri, Jun 9, 2023 27.30 27.32 27.30 27.32
1134 AMEX EMCR Thu, Jun 8, 2023 27.18 27.18 27.18 27.18
1133 AMEX EMCR Wed, Jun 7, 2023 27.04 27.04 27.01 27.01
1132 AMEX EMCR Tue, Jun 6, 2023 26.93 27.13 26.93 27.13
1131 AMEX EMCR Mon, Jun 5, 2023 26.86 26.86 26.86 26.92
1130 AMEX EMCR Fri, Jun 2, 2023 26.93 26.93 26.92 26.92
1129 AMEX EMCR Thu, Jun 1, 2023 26.22 26.47 26.22 26.47
1128 AMEX EMCR Wed, May 31, 2023 26.03 26.08 25.91 26.05
1127 AMEX EMCR Tue, May 30, 2023 26.23 26.26 26.23 26.26
1126 AMEX EMCR Fri, May 26, 2023 26.52 26.60 26.52 26.57
1125 AMEX EMCR Thu, May 25, 2023 26.33 26.33 26.02 26.08
1124 AMEX EMCR Wed, May 24, 2023 26.06 26.06 26.06 26.06
1123 AMEX EMCR Tue, May 23, 2023 26.45 26.45 26.26 26.26
1122 AMEX EMCR Mon, May 22, 2023 26.53 26.66 26.53 26.64
1121 AMEX EMCR Fri, May 19, 2023 26.45 26.45 26.37 26.42
1120 AMEX EMCR Thu, May 18, 2023 26.40 26.40 26.39 26.39
1119 AMEX EMCR Wed, May 17, 2023 26.54 26.54 26.54 26.54
1118 AMEX EMCR Tue, May 16, 2023 26.34 26.36 26.34 26.36
1117 AMEX EMCR Mon, May 15, 2023 26.48 26.52 26.48 26.52
1116 AMEX EMCR Fri, May 12, 2023 26.32 26.32 26.00 26.00
1115 AMEX EMCR Thu, May 11, 2023 26.24 26.32 26.24 26.32
1114 AMEX EMCR Wed, May 10, 2023 26.35 26.46 26.32 26.46
1113 AMEX EMCR Tue, May 9, 2023 26.40 26.40 26.40 26.40
1112 AMEX EMCR Mon, May 8, 2023 26.56 26.58 26.54 26.58
1111 AMEX EMCR Fri, May 5, 2023 26.39 26.55 26.39 26.55
1110 AMEX EMCR Thu, May 4, 2023 26.23 26.26 26.22 26.22
1109 AMEX EMCR Wed, May 3, 2023 26.00 26.12 25.97 25.97
1108 AMEX EMCR Tue, May 2, 2023 26.00 26.05 25.98 26.00
1107 AMEX EMCR Mon, May 1, 2023 26.26 26.32 26.26 26.32
1106 AMEX EMCR Fri, Apr 28, 2023 26.40 26.40 26.40 26.40
1105 AMEX EMCR Thu, Apr 27, 2023 26.10 26.27 26.10 26.27
1104 AMEX EMCR Wed, Apr 26, 2023 25.92 25.92 25.92 25.92
1103 AMEX EMCR Tue, Apr 25, 2023 25.78 25.78 25.67 25.73
1102 AMEX EMCR Mon, Apr 24, 2023 26.22 26.22 26.22 26.22
1101 AMEX EMCR Fri, Apr 21, 2023 26.24 26.30 26.24 26.30
1100 AMEX EMCR Thu, Apr 20, 2023 26.62 26.64 26.49 26.54
1099 AMEX EMCR Wed, Apr 19, 2023 26.59 26.61 26.55 26.59
1098 AMEX EMCR Tue, Apr 18, 2023 26.88 26.89 26.85 26.89
1097 AMEX EMCR Mon, Apr 17, 2023 26.87 26.94 26.83 26.89
1096 AMEX EMCR Fri, Apr 14, 2023 26.93 26.93 26.71 26.79
1095 AMEX EMCR Thu, Apr 13, 2023 27.08 27.08 27.03 27.03
1094 AMEX EMCR Wed, Apr 12, 2023 26.69 26.72 26.65 26.65
1093 AMEX EMCR Tue, Apr 11, 2023 27.05 27.05 26.89 26.91
1092 AMEX EMCR Mon, Apr 10, 2023 26.75 26.80 26.69 26.80
1091 AMEX EMCR Thu, Apr 6, 2023 26.70 26.78 26.70 26.78
1090 AMEX EMCR Wed, Apr 5, 2023 26.61 26.66 26.61 26.66
1089 AMEX EMCR Tue, Apr 4, 2023 26.90 26.91 26.78 26.88
1088 AMEX EMCR Mon, Apr 3, 2023 26.81 26.89 26.81 26.89
1087 AMEX EMCR Fri, Mar 31, 2023 26.84 26.84 26.84 26.84
1086 AMEX EMCR Thu, Mar 30, 2023 26.88 26.93 26.88 26.93
1085 AMEX EMCR Wed, Mar 29, 2023 26.55 26.67 26.55 26.67
1084 AMEX EMCR Tue, Mar 28, 2023 26.48 26.55 26.48 26.55
1083 AMEX EMCR Mon, Mar 27, 2023 26.24 26.24 26.08 26.21
1082 AMEX EMCR Fri, Mar 24, 2023 26.36 26.40 26.29 26.39
1081 AMEX EMCR Thu, Mar 23, 2023 26.38 26.46 26.36 26.46
1080 AMEX EMCR Wed, Mar 22, 2023 25.92 26.20 25.92 26.07
1079 AMEX EMCR Tue, Mar 21, 2023 25.88 25.94 25.86 25.94
1078 AMEX EMCR Mon, Mar 20, 2023 25.70 25.70 25.64 25.64
1077 AMEX EMCR Fri, Mar 17, 2023 25.70 25.71 25.61 25.65
1076 AMEX EMCR Thu, Mar 16, 2023 25.63 25.79 25.62 25.79
1075 AMEX EMCR Wed, Mar 15, 2023 25.03 25.25 25.03 25.25
1074 AMEX EMCR Tue, Mar 14, 2023 25.60 25.73 25.60 25.73
1073 AMEX EMCR Mon, Mar 13, 2023 25.79 25.86 25.73 25.73
1072 AMEX EMCR Fri, Mar 10, 2023 25.73 25.73 25.64 25.68
1071 AMEX EMCR Thu, Mar 9, 2023 26.13 26.13 25.81 25.81
1070 AMEX EMCR Wed, Mar 8, 2023 26.35 26.46 26.35 26.44
1069 AMEX EMCR Tue, Mar 7, 2023 26.43 26.43 26.33 26.33
1068 AMEX EMCR Mon, Mar 6, 2023 26.73 26.76 26.70 26.70
1067 AMEX EMCR Fri, Mar 3, 2023 26.84 26.84 26.79 26.79
1066 AMEX EMCR Thu, Mar 2, 2023 26.47 26.67 26.47 26.58
1065 AMEX EMCR Wed, Mar 1, 2023 26.48 26.61 26.46 26.51
1064 AMEX EMCR Tue, Feb 28, 2023 26.08 26.08 25.97 25.97
1063 AMEX EMCR Mon, Feb 27, 2023 25.91 26.13 25.91 26.10
1062 AMEX EMCR Fri, Feb 24, 2023 25.82 25.94 25.82 25.89
1061 AMEX EMCR Thu, Feb 23, 2023 26.42 26.53 26.40 26.53
1060 AMEX EMCR Wed, Feb 22, 2023 26.43 26.43 26.33 26.35
1059 AMEX EMCR Tue, Feb 21, 2023 26.80 26.80 26.54 26.54
1058 AMEX EMCR Fri, Feb 17, 2023 26.93 26.93 26.81 26.83
1057 AMEX EMCR Thu, Feb 16, 2023 27.10 27.18 27.10 27.14
1056 AMEX EMCR Wed, Feb 15, 2023 27.09 27.13 27.03 27.13
1055 AMEX EMCR Tue, Feb 14, 2023 27.20 27.41 27.20 27.41
1054 AMEX EMCR Mon, Feb 13, 2023 27.43 27.51 27.43 27.48
1053 AMEX EMCR Fri, Feb 10, 2023 27.19 27.22 27.19 27.22
1052 AMEX EMCR Thu, Feb 9, 2023 27.45 27.48 27.45 27.48
1051 AMEX EMCR Wed, Feb 8, 2023 27.31 27.36 27.31 27.36
1050 AMEX EMCR Tue, Feb 7, 2023 27.33 27.42 27.33 27.42
1049 AMEX EMCR Mon, Feb 6, 2023 27.33 27.33 27.19 27.24
1048 AMEX EMCR Fri, Feb 3, 2023 27.61 27.61 27.61 27.61
1047 AMEX EMCR Thu, Feb 2, 2023 28.07 28.08 28.07 28.08
1046 AMEX EMCR Wed, Feb 1, 2023 28.02 28.51 27.90 28.23
1045 AMEX EMCR Tue, Jan 31, 2023 27.75 27.86 27.75 27.81
1044 AMEX EMCR Mon, Jan 30, 2023 28.23 28.23 28.00 28.00
1043 AMEX EMCR Fri, Jan 27, 2023 28.39 28.48 28.39 28.48
1042 AMEX EMCR Thu, Jan 26, 2023 28.46 28.61 28.46 28.61
1041 AMEX EMCR Wed, Jan 25, 2023 28.30 28.33 28.21 28.31
1040 AMEX EMCR Tue, Jan 24, 2023 28.30 28.30 28.30 28.30
1039 AMEX EMCR Mon, Jan 23, 2023 28.27 28.28 28.27 28.28
1038 AMEX EMCR Fri, Jan 20, 2023 28.03 28.03 28.03 28.03
1037 AMEX EMCR Thu, Jan 19, 2023 27.73 27.77 27.36 27.65
1036 AMEX EMCR Wed, Jan 18, 2023 28.01 28.01 27.54 27.54
1035 AMEX EMCR Tue, Jan 17, 2023 27.75 27.75 27.71 27.71
1034 AMEX EMCR Fri, Jan 13, 2023 27.77 27.85 27.71 27.85
1033 AMEX EMCR Thu, Jan 12, 2023 27.71 27.71 27.63 27.63
1032 AMEX EMCR Wed, Jan 11, 2023 27.49 27.54 27.49 27.54
1031 AMEX EMCR Tue, Jan 10, 2023 27.44 27.44 27.44 27.44
1030 AMEX EMCR Mon, Jan 9, 2023 27.43 27.43 27.25 27.25
1029 AMEX EMCR Fri, Jan 6, 2023 26.79 27.08 26.79 27.04
1028 AMEX EMCR Thu, Jan 5, 2023 26.45 26.54 26.43 26.54
1027 AMEX EMCR Wed, Jan 4, 2023 26.63 26.63 26.54 26.63
1026 AMEX EMCR Tue, Jan 3, 2023 26.08 26.08 25.83 25.83
1025 AMEX EMCR Fri, Dec 30, 2022 25.57 25.57 25.47 25.56
1024 AMEX EMCR Thu, Dec 29, 2022 25.93 25.93 25.93 25.93
1023 AMEX EMCR Wed, Dec 28, 2022 25.52 25.54 25.44 25.44
1022 AMEX EMCR Tue, Dec 27, 2022 25.97 25.97 25.80 25.93
1021 AMEX EMCR Fri, Dec 23, 2022 25.50 25.50 25.47 25.47
1020 AMEX EMCR Thu, Dec 22, 2022 26.01 26.01 25.27 25.56
1019 AMEX EMCR Wed, Dec 21, 2022 25.69 25.73 25.62 25.73
1018 AMEX EMCR Tue, Dec 20, 2022 25.48 25.48 25.48 25.48
1017 AMEX EMCR Mon, Dec 19, 2022 25.52 25.57 25.52 25.52
1016 AMEX EMCR Fri, Dec 16, 2022 25.54 25.58 25.49 25.49
1015 AMEX EMCR Thu, Dec 15, 2022 25.89 25.89 25.86 25.45
1014 AMEX EMCR Wed, Dec 14, 2022 26.60 27.87 26.41 26.51
1013 AMEX EMCR Tue, Dec 13, 2022 26.69 26.69 26.48 26.48
1012 AMEX EMCR Mon, Dec 12, 2022 26.28 26.28 26.28 26.28
1011 AMEX EMCR Fri, Dec 9, 2022 26.49 26.51 26.45 26.45
1010 AMEX EMCR Thu, Dec 8, 2022 26.48 26.48 26.48 26.48
1009 AMEX EMCR Wed, Dec 7, 2022 26.25 26.28 26.15 26.21
1008 AMEX EMCR Tue, Dec 6, 2022 26.43 26.43 26.28 26.35
1007 AMEX EMCR Mon, Dec 5, 2022 26.85 26.85 26.37 26.41
1006 AMEX EMCR Fri, Dec 2, 2022 26.74 26.74 26.64 26.73
1005 AMEX EMCR Thu, Dec 1, 2022 26.69 26.69 26.63 26.63
1004 AMEX EMCR Wed, Nov 30, 2022 26.52 26.77 26.52 26.74
1003 AMEX EMCR Tue, Nov 29, 2022 25.91 25.91 25.91 25.91
1002 AMEX EMCR Mon, Nov 28, 2022 25.54 25.54 25.37 25.37
1001 AMEX EMCR Fri, Nov 25, 2022 25.52 25.52 25.51 25.51
1000 AMEX EMCR Wed, Nov 23, 2022 25.63 25.63 25.63 25.63
999 AMEX EMCR Tue, Nov 22, 2022 25.43 25.43 25.38 25.42
998 AMEX EMCR Mon, Nov 21, 2022 25.34 25.35 25.30 25.35
997 AMEX EMCR Fri, Nov 18, 2022 25.67 25.67 25.60 25.67
996 AMEX EMCR Thu, Nov 17, 2022 25.45 25.89 25.38 25.89
995 AMEX EMCR Wed, Nov 16, 2022 25.78 25.78 25.78 25.78
994 AMEX EMCR Tue, Nov 15, 2022 26.00 26.19 26.00 26.19
993 AMEX EMCR Mon, Nov 14, 2022 25.55 25.65 25.51 25.51
992 AMEX EMCR Fri, Nov 11, 2022 25.68 25.68 25.68 25.68
991 AMEX EMCR Thu, Nov 10, 2022 24.94 25.06 24.92 25.06
990 AMEX EMCR Wed, Nov 9, 2022 24.32 24.32 24.13 24.13
989 AMEX EMCR Tue, Nov 8, 2022 24.62 24.62 24.46 24.60
988 AMEX EMCR Mon, Nov 7, 2022 24.57 24.57 24.36 24.38
987 AMEX EMCR Fri, Nov 4, 2022 24.29 24.35 24.12 24.35
986 AMEX EMCR Thu, Nov 3, 2022 23.42 23.42 23.42 23.42
985 AMEX EMCR Wed, Nov 2, 2022 23.53 23.53 23.26 23.26
984 AMEX EMCR Tue, Nov 1, 2022 23.43 23.59 23.43 23.45
983 AMEX EMCR Mon, Oct 31, 2022 22.95 23.07 22.95 23.07
982 AMEX EMCR Fri, Oct 28, 2022 23.06 23.06 23.06 23.06
981 AMEX EMCR Thu, Oct 27, 2022 23.21 23.21 23.20 23.20
980 AMEX EMCR Wed, Oct 26, 2022 23.11 23.35 23.11 23.35
979 AMEX EMCR Tue, Oct 25, 2022 22.96 23.01 22.95 22.95
978 AMEX EMCR Mon, Oct 24, 2022 22.92 22.92 22.65 22.75
977 AMEX EMCR Fri, Oct 21, 2022 23.17 23.66 23.17 23.66
976 AMEX EMCR Thu, Oct 20, 2022 23.46 23.50 23.36 23.36
975 AMEX EMCR Wed, Oct 19, 2022 23.14 23.24 23.13 23.17
974 AMEX EMCR Tue, Oct 18, 2022 23.62 23.63 23.61 23.63
973 AMEX EMCR Mon, Oct 17, 2022 23.66 23.66 23.66 23.66
972 AMEX EMCR Fri, Oct 14, 2022 23.20 23.20 23.09 23.09
971 AMEX EMCR Thu, Oct 13, 2022 23.33 23.56 23.33 23.49
970 AMEX EMCR Wed, Oct 12, 2022 23.42 23.42 23.30 23.40
969 AMEX EMCR Tue, Oct 11, 2022 23.59 23.60 23.35 23.45
968 AMEX EMCR Mon, Oct 10, 2022 23.94 23.94 23.80 23.83
967 AMEX EMCR Fri, Oct 7, 2022 24.31 24.34 24.09 24.12
966 AMEX EMCR Thu, Oct 6, 2022 24.85 24.85 24.67 24.70
965 AMEX EMCR Wed, Oct 5, 2022 24.62 24.95 24.62 24.81
964 AMEX EMCR Tue, Oct 4, 2022 24.28 24.78 24.28 24.76
963 AMEX EMCR Mon, Oct 3, 2022 23.79 24.06 23.79 24.01
962 AMEX EMCR Fri, Sep 30, 2022 23.76 23.89 23.61 23.64
961 AMEX EMCR Thu, Sep 29, 2022 23.74 23.82 23.68 23.76
960 AMEX EMCR Wed, Sep 28, 2022 24.18 24.44 24.18 24.44
959 AMEX EMCR Tue, Sep 27, 2022 24.30 24.39 24.05 24.12
958 AMEX EMCR Mon, Sep 26, 2022 24.21 24.26 24.21 24.26
957 AMEX EMCR Fri, Sep 23, 2022 24.52 24.52 24.39 24.45
956 AMEX EMCR Thu, Sep 22, 2022 25.02 25.08 24.95 25.08
955 AMEX EMCR Wed, Sep 21, 2022 25.29 25.29 25.20 25.20
954 AMEX EMCR Tue, Sep 20, 2022 25.62 25.74 25.61 25.67
953 AMEX EMCR Mon, Sep 19, 2022 25.62 25.78 25.62 25.78
952 AMEX EMCR Fri, Sep 16, 2022 25.59 25.72 25.59 25.68
951 AMEX EMCR Thu, Sep 15, 2022 26.13 26.13 25.93 25.93
950 AMEX EMCR Wed, Sep 14, 2022 26.21 26.21 26.20 26.20
949 AMEX EMCR Tue, Sep 13, 2022 26.11 26.26 26.05 26.05
948 AMEX EMCR Mon, Sep 12, 2022 26.50 26.90 26.50 26.90
947 AMEX EMCR Fri, Sep 9, 2022 26.56 26.56 26.56 26.56
946 AMEX EMCR Thu, Sep 8, 2022 26.06 26.14 26.06 26.14
945 AMEX EMCR Wed, Sep 7, 2022 25.98 26.31 25.98 26.25
944 AMEX EMCR Tue, Sep 6, 2022 26.11 26.12 26.01 26.01
943 AMEX EMCR Fri, Sep 2, 2022 26.55 26.65 26.35 26.35
942 AMEX EMCR Thu, Sep 1, 2022 26.39 26.61 26.39 26.61
941 AMEX EMCR Wed, Aug 31, 2022 26.87 26.91 26.83 26.83
940 AMEX EMCR Tue, Aug 30, 2022 26.83 26.83 26.58 26.64
939 AMEX EMCR Mon, Aug 29, 2022 27.06 27.06 26.95 26.95
938 AMEX EMCR Fri, Aug 26, 2022 27.55 27.60 27.14 27.14
937 AMEX EMCR Thu, Aug 25, 2022 27.31 27.40 27.31 27.40
936 AMEX EMCR Wed, Aug 24, 2022 26.60 26.89 26.60 26.89
935 AMEX EMCR Tue, Aug 23, 2022 26.86 26.90 26.82 26.85
934 AMEX EMCR Mon, Aug 22, 2022 26.75 26.84 26.75 26.75
933 AMEX EMCR Fri, Aug 19, 2022 26.93 26.96 26.86 26.96
932 AMEX EMCR Thu, Aug 18, 2022 27.26 27.33 27.25 27.30
931 AMEX EMCR Wed, Aug 17, 2022 27.35 27.59 27.35 27.47
930 AMEX EMCR Tue, Aug 16, 2022 27.59 27.65 27.46 27.56
929 AMEX EMCR Mon, Aug 15, 2022 27.62 27.62 27.62 27.62
928 AMEX EMCR Fri, Aug 12, 2022 27.63 27.70 27.54 27.70
927 AMEX EMCR Thu, Aug 11, 2022 27.38 27.46 27.38 27.42
926 AMEX EMCR Wed, Aug 10, 2022 27.35 27.35 27.28 27.34
925 AMEX EMCR Tue, Aug 9, 2022 27.12 27.12 27.02 27.02
924 AMEX EMCR Mon, Aug 8, 2022 27.12 27.12 27.12 27.12
923 AMEX EMCR Fri, Aug 5, 2022 27.16 27.16 27.12 27.12
922 AMEX EMCR Thu, Aug 4, 2022 27.10 27.14 27.07 27.07
921 AMEX EMCR Wed, Aug 3, 2022 26.50 26.91 26.50 26.90
920 AMEX EMCR Tue, Aug 2, 2022 26.73 26.73 26.66 26.66
919 AMEX EMCR Mon, Aug 1, 2022 26.66 26.71 26.66 26.71
918 AMEX EMCR Fri, Jul 29, 2022 26.67 26.90 26.67 26.90
917 AMEX EMCR Thu, Jul 28, 2022 26.99 27.16 26.99 27.16
916 AMEX EMCR Wed, Jul 27, 2022 26.89 27.09 26.89 27.04
915 AMEX EMCR Tue, Jul 26, 2022 26.60 26.60 26.55 26.55
914 AMEX EMCR Mon, Jul 25, 2022 26.76 26.84 26.71 26.78
913 AMEX EMCR Fri, Jul 22, 2022 26.94 26.94 26.66 26.66
912 AMEX EMCR Thu, Jul 21, 2022 26.82 27.00 26.82 27.00
911 AMEX EMCR Wed, Jul 20, 2022 26.66 26.66 26.66 26.66
910 AMEX EMCR Tue, Jul 19, 2022 26.76 26.76 26.70 26.76
909 AMEX EMCR Mon, Jul 18, 2022 26.37 26.37 26.37 26.37
908 AMEX EMCR Fri, Jul 15, 2022 26.15 26.18 26.15 26.18
907 AMEX EMCR Thu, Jul 14, 2022 26.15 26.15 26.04 26.04
906 AMEX EMCR Wed, Jul 13, 2022 26.27 26.27 26.27 26.27
905 AMEX EMCR Tue, Jul 12, 2022 26.39 26.47 26.27 26.27
904 AMEX EMCR Mon, Jul 11, 2022 26.47 26.47 26.34 26.39
903 AMEX EMCR Fri, Jul 8, 2022 27.16 27.20 27.02 27.11
902 AMEX EMCR Thu, Jul 7, 2022 27.16 27.16 27.16 27.16
901 AMEX EMCR Wed, Jul 6, 2022 26.43 26.57 26.43 26.57
900 AMEX EMCR Tue, Jul 5, 2022 26.38 26.78 26.38 26.72
899 AMEX EMCR Fri, Jul 1, 2022 26.91 26.91 26.91 26.91
898 AMEX EMCR Thu, Jun 30, 2022 26.77 27.19 26.77 27.08
897 AMEX EMCR Wed, Jun 29, 2022 27.32 27.32 27.29 27.29
896 AMEX EMCR Tue, Jun 28, 2022 27.82 27.82 27.43 27.43
895 AMEX EMCR Mon, Jun 27, 2022 27.63 27.65 27.63 27.65
894 AMEX EMCR Fri, Jun 24, 2022 27.55 27.77 27.55 27.76
893 AMEX EMCR Thu, Jun 23, 2022 27.23 27.64 27.23 27.18
892 AMEX EMCR Wed, Jun 22, 2022 27.57 27.57 27.45 27.46
891 AMEX EMCR Tue, Jun 21, 2022 27.87 28.09 27.85 27.92
890 AMEX EMCR Fri, Jun 17, 2022 27.35 27.40 27.20 27.40
889 AMEX EMCR Thu, Jun 16, 2022 27.39 27.39 27.11 27.23
888 AMEX EMCR Wed, Jun 15, 2022 27.85 28.19 27.85 28.05
887 AMEX EMCR Tue, Jun 14, 2022 27.59 27.69 27.59 27.62
886 AMEX EMCR Mon, Jun 13, 2022 27.80 27.80 27.17 27.27
885 AMEX EMCR Fri, Jun 10, 2022 28.27 28.27 28.25 28.25
884 AMEX EMCR Thu, Jun 9, 2022 28.80 28.80 28.54 28.54
883 AMEX EMCR Wed, Jun 8, 2022 29.18 29.31 29.18 29.19
882 AMEX EMCR Tue, Jun 7, 2022 28.82 28.99 28.82 28.99
881 AMEX EMCR Mon, Jun 6, 2022 28.85 28.85 28.78 28.78
880 AMEX EMCR Fri, Jun 3, 2022 28.63 28.70 28.63 28.63
879 AMEX EMCR Thu, Jun 2, 2022 29.08 29.12 29.08 29.12
878 AMEX EMCR Wed, Jun 1, 2022 28.48 28.68 28.48 28.56
877 AMEX EMCR Tue, May 31, 2022 28.93 28.93 28.75 28.75
876 AMEX EMCR Fri, May 27, 2022 28.21 28.27 28.21 28.27
875 AMEX EMCR Thu, May 26, 2022 27.57 28.00 27.57 27.96
874 AMEX EMCR Wed, May 25, 2022 27.39 27.49 27.36 27.49
873 AMEX EMCR Tue, May 24, 2022 27.32 27.35 27.32 27.35
872 AMEX EMCR Mon, May 23, 2022 27.98 27.98 27.86 27.87
871 AMEX EMCR Fri, May 20, 2022 27.51 27.67 27.46 27.66
870 AMEX EMCR Thu, May 19, 2022 27.64 27.64 27.64 27.64
869 AMEX EMCR Wed, May 18, 2022 27.46 27.46 27.20 27.20
868 AMEX EMCR Tue, May 17, 2022 28.10 28.10 27.73 27.86
867 AMEX EMCR Mon, May 16, 2022 27.11 27.19 27.11 27.19
866 AMEX EMCR Fri, May 13, 2022 27.11 27.33 27.11 27.33
865 AMEX EMCR Thu, May 12, 2022 26.48 26.85 26.44 26.69
864 AMEX EMCR Wed, May 11, 2022 27.14 27.28 26.82 26.82
863 AMEX EMCR Tue, May 10, 2022 27.44 27.44 26.84 27.00
862 AMEX EMCR Mon, May 9, 2022 27.12 27.24 26.85 26.85
861 AMEX EMCR Fri, May 6, 2022 27.56 27.84 27.49 27.60
860 AMEX EMCR Thu, May 5, 2022 28.40 28.40 27.30 27.94
859 AMEX EMCR Wed, May 4, 2022 28.80 29.47 28.80 29.47
858 AMEX EMCR Tue, May 3, 2022 29.12 29.22 29.12 29.20
857 AMEX EMCR Mon, May 2, 2022 28.92 28.92 28.69 28.91
856 AMEX EMCR Fri, Apr 29, 2022 29.47 29.51 29.02 29.02
855 AMEX EMCR Thu, Apr 28, 2022 28.32 28.87 28.32 28.77
854 AMEX EMCR Wed, Apr 27, 2022 28.32 28.48 28.32 28.41
853 AMEX EMCR Tue, Apr 26, 2022 28.71 28.71 28.17 28.17
852 AMEX EMCR Mon, Apr 25, 2022 28.76 28.82 28.76 28.82
851 AMEX EMCR Fri, Apr 22, 2022 29.29 29.29 28.91 28.91
850 AMEX EMCR Thu, Apr 21, 2022 29.79 29.79 29.13 29.15
849 AMEX EMCR Wed, Apr 20, 2022 29.78 29.78 29.70 29.71
848 AMEX EMCR Tue, Apr 19, 2022 29.73 29.91 29.73 29.90
847 AMEX EMCR Mon, Apr 18, 2022 30.06 30.06 29.96 30.03
846 AMEX EMCR Thu, Apr 14, 2022 29.97 30.35 29.97 30.08
845 AMEX EMCR Wed, Apr 13, 2022 30.37 30.46 30.28 30.36
844 AMEX EMCR Tue, Apr 12, 2022 30.43 30.44 29.74 29.96
843 AMEX EMCR Mon, Apr 11, 2022 30.08 30.32 30.08 30.15
842 AMEX EMCR Fri, Apr 8, 2022 30.49 30.66 30.48 30.50
841 AMEX EMCR Thu, Apr 7, 2022 30.32 30.46 30.32 30.46
840 AMEX EMCR Wed, Apr 6, 2022 31.17 31.17 30.68 30.74
839 AMEX EMCR Tue, Apr 5, 2022 31.43 31.43 31.06 31.06
838 AMEX EMCR Mon, Apr 4, 2022 32.00 32.00 31.65 31.65
837 AMEX EMCR Fri, Apr 1, 2022 31.06 31.10 30.96 31.07
836 AMEX EMCR Thu, Mar 31, 2022 30.86 30.86 30.60 30.60
835 AMEX EMCR Wed, Mar 30, 2022 31.29 31.29 31.01 31.01
834 AMEX EMCR Tue, Mar 29, 2022 31.43 31.43 31.13 31.17
833 AMEX EMCR Mon, Mar 28, 2022 30.61 30.64 30.61 30.64
832 AMEX EMCR Fri, Mar 25, 2022 30.50 30.50 30.46 30.50
831 AMEX EMCR Thu, Mar 24, 2022 30.98 30.98 30.57 30.73
830 AMEX EMCR Wed, Mar 23, 2022 30.64 30.64 30.64 30.64
829 AMEX EMCR Tue, Mar 22, 2022 30.77 30.87 30.77 30.87
828 AMEX EMCR Mon, Mar 21, 2022 30.65 30.65 30.11 30.29
827 AMEX EMCR Fri, Mar 18, 2022 30.93 30.93 30.82 30.93
826 AMEX EMCR Thu, Mar 17, 2022 30.28 30.28 30.28 30.28
825 AMEX EMCR Wed, Mar 16, 2022 29.72 30.53 29.71 30.53
824 AMEX EMCR Tue, Mar 15, 2022 28.00 28.12 28.00 28.12
823 AMEX EMCR Mon, Mar 14, 2022 28.50 28.50 28.04 28.04
822 AMEX EMCR Fri, Mar 11, 2022 29.10 29.10 28.69 28.69
821 AMEX EMCR Thu, Mar 10, 2022 29.29 29.33 29.29 29.33
820 AMEX EMCR Wed, Mar 9, 2022 29.95 29.95 29.93 29.93
819 AMEX EMCR Tue, Mar 8, 2022 29.18 29.18 29.04 29.11
818 AMEX EMCR Mon, Mar 7, 2022 30.02 30.02 29.09 29.09
817 AMEX EMCR Fri, Mar 4, 2022 30.04 30.10 30.04 30.10
816 AMEX EMCR Thu, Mar 3, 2022 30.80 30.80 30.69 30.74
815 AMEX EMCR Wed, Mar 2, 2022 31.16 31.21 31.16 31.21
814 AMEX EMCR Tue, Mar 1, 2022 31.26 31.26 31.11 31.11
813 AMEX EMCR Mon, Feb 28, 2022 31.42 31.43 31.42 31.43
812 AMEX EMCR Fri, Feb 25, 2022 31.68 31.68 31.68 31.68
811 AMEX EMCR Thu, Feb 24, 2022 31.14 31.14 31.14 31.14
810 AMEX EMCR Wed, Feb 23, 2022 31.81 31.81 31.81 31.81
809 AMEX EMCR Tue, Feb 22, 2022 32.11 32.13 32.10 32.13
808 AMEX EMCR Fri, Feb 18, 2022 32.60 32.60 32.60 32.60
807 AMEX EMCR Thu, Feb 17, 2022 32.91 32.91 32.91 32.91
806 AMEX EMCR Wed, Feb 16, 2022 33.23 33.35 33.23 33.28
805 AMEX EMCR Tue, Feb 15, 2022 32.94 33.05 32.94 33.05
804 AMEX EMCR Mon, Feb 14, 2022 32.37 32.37 32.37 32.37
803 AMEX EMCR Fri, Feb 11, 2022 32.62 32.62 32.62 32.62
802 AMEX EMCR Thu, Feb 10, 2022 33.06 33.06 33.06 33.06
801 AMEX EMCR Wed, Feb 9, 2022 33.33 33.41 33.23 33.35
800 AMEX EMCR Tue, Feb 8, 2022 32.86 32.86 32.86 32.86
799 AMEX EMCR Mon, Feb 7, 2022 32.57 32.57 32.57 32.57
798 AMEX EMCR Fri, Feb 4, 2022 32.61 32.61 32.61 32.61
797 AMEX EMCR Thu, Feb 3, 2022 32.38 32.70 32.38 32.53
796 AMEX EMCR Wed, Feb 2, 2022 32.91 32.91 32.72 32.74
795 AMEX EMCR Tue, Feb 1, 2022 32.65 33.15 32.58 32.81
794 AMEX EMCR Mon, Jan 31, 2022 32.46 32.66 32.46 32.66
793 AMEX EMCR Fri, Jan 28, 2022 31.37 31.44 31.34 31.44
792 AMEX EMCR Thu, Jan 27, 2022 31.40 31.40 31.33 31.33
791 AMEX EMCR Wed, Jan 26, 2022 31.76 31.77 31.76 31.77
790 AMEX EMCR Tue, Jan 25, 2022 32.26 32.26 32.15 32.15
789 AMEX EMCR Mon, Jan 24, 2022 32.05 32.19 31.81 32.19
788 AMEX EMCR Fri, Jan 21, 2022 32.55 32.55 32.55 32.55
787 AMEX EMCR Thu, Jan 20, 2022 33.73 33.73 33.04 33.04
786 AMEX EMCR Wed, Jan 19, 2022 32.82 32.82 32.82 32.82
785 AMEX EMCR Tue, Jan 18, 2022 32.81 32.81 32.81 32.81
784 AMEX EMCR Fri, Jan 14, 2022 33.36 33.36 33.36 33.36
783 AMEX EMCR Thu, Jan 13, 2022 33.53 33.53 33.09 33.37
782 AMEX EMCR Wed, Jan 12, 2022 33.77 33.77 33.77 33.77
781 AMEX EMCR Tue, Jan 11, 2022 33.23 33.23 33.23 33.23
780 AMEX EMCR Mon, Jan 10, 2022 32.40 32.44 32.16 32.44
779 AMEX EMCR Fri, Jan 7, 2022 32.45 32.45 32.45 32.45
778 AMEX EMCR Thu, Jan 6, 2022 32.21 32.21 32.18 32.18
777 AMEX EMCR Wed, Jan 5, 2022 32.59 32.59 32.05 32.05
776 AMEX EMCR Tue, Jan 4, 2022 32.62 32.63 32.56 32.56
775 AMEX EMCR Mon, Jan 3, 2022 32.57 32.68 32.57 32.62
774 AMEX EMCR Fri, Dec 31, 2021 32.84 32.84 32.40 32.40
773 AMEX EMCR Thu, Dec 30, 2021 32.51 32.51 32.51 32.51
772 AMEX EMCR Wed, Dec 29, 2021 32.09 32.09 32.09 32.09
771 AMEX EMCR Tue, Dec 28, 2021 32.24 32.24 32.24 32.24
770 AMEX EMCR Mon, Dec 27, 2021 32.40 32.40 32.40 32.40
769 AMEX EMCR Thu, Dec 23, 2021 32.34 32.34 32.34 32.34
768 AMEX EMCR Wed, Dec 22, 2021 32.02 32.08 32.02 32.08
767 AMEX EMCR Tue, Dec 21, 2021 31.89 31.97 31.89 31.91
766 AMEX EMCR Mon, Dec 20, 2021 30.82 31.36 30.82 31.36
765 AMEX EMCR Fri, Dec 17, 2021 31.94 31.94 31.86 31.86
764 AMEX EMCR Thu, Dec 16, 2021 32.26 32.26 32.26 32.01
763 AMEX EMCR Wed, Dec 15, 2021 32.24 32.24 32.14 32.18
762 AMEX EMCR Tue, Dec 14, 2021 32.33 32.33 32.33 32.33
761 AMEX EMCR Mon, Dec 13, 2021 32.42 32.42 32.42 32.42
760 AMEX EMCR Fri, Dec 10, 2021 33.00 33.00 32.89 32.90
759 AMEX EMCR Thu, Dec 9, 2021 32.99 33.01 32.91 32.91
758 AMEX EMCR Wed, Dec 8, 2021 33.12 33.12 33.12 33.12
757 AMEX EMCR Tue, Dec 7, 2021 32.95 32.95 32.95 32.95
756 AMEX EMCR Mon, Dec 6, 2021 32.35 32.40 32.31 32.40
755 AMEX EMCR Fri, Dec 3, 2021 32.14 32.14 32.14 32.14
754 AMEX EMCR Thu, Dec 2, 2021 32.73 32.73 32.71 32.71
753 AMEX EMCR Wed, Dec 1, 2021 32.32 32.32 32.32 32.32
752 AMEX EMCR Tue, Nov 30, 2021 32.33 32.33 31.94 32.21
751 AMEX EMCR Mon, Nov 29, 2021 32.28 32.28 32.28 32.28
750 AMEX EMCR Fri, Nov 26, 2021 32.18 32.18 32.18 32.18
749 AMEX EMCR Wed, Nov 24, 2021 33.13 33.21 33.12 33.21
748 AMEX EMCR Tue, Nov 23, 2021 33.25 33.25 33.25 33.25
747 AMEX EMCR Mon, Nov 22, 2021 33.39 33.39 33.39 33.39
746 AMEX EMCR Fri, Nov 19, 2021 33.58 33.62 32.99 33.62
745 AMEX EMCR Thu, Nov 18, 2021 33.68 33.68 33.68 33.68
744 AMEX EMCR Wed, Nov 17, 2021 34.13 34.13 33.95 34.03
743 AMEX EMCR Tue, Nov 16, 2021 34.62 34.62 33.99 34.22
742 AMEX EMCR Mon, Nov 15, 2021 34.26 34.26 34.14 34.14
741 AMEX EMCR Fri, Nov 12, 2021 34.24 34.24 34.24 34.24
740 AMEX EMCR Thu, Nov 11, 2021 34.09 34.13 34.09 34.13
739 AMEX EMCR Wed, Nov 10, 2021 33.58 33.58 33.58 33.58
738 AMEX EMCR Tue, Nov 9, 2021 33.68 33.68 33.68 33.68
737 AMEX EMCR Mon, Nov 8, 2021 33.72 33.78 33.72 33.78
736 AMEX EMCR Fri, Nov 5, 2021 33.41 33.41 33.41 33.41
735 AMEX EMCR Thu, Nov 4, 2021 33.60 33.64 33.18 33.47
734 AMEX EMCR Wed, Nov 3, 2021 33.44 33.44 33.44 33.44
733 AMEX EMCR Tue, Nov 2, 2021 33.46 33.46 33.39 33.39
732 AMEX EMCR Mon, Nov 1, 2021 33.79 33.79 33.79 33.79
731 AMEX EMCR Fri, Oct 29, 2021 33.43 33.43 33.43 33.43
730 AMEX EMCR Thu, Oct 28, 2021 33.94 33.94 33.94 33.94
729 AMEX EMCR Wed, Oct 27, 2021 33.93 33.93 33.93 33.93
728 AMEX EMCR Tue, Oct 26, 2021 34.21 34.23 34.14 34.14
727 AMEX EMCR Mon, Oct 25, 2021 34.32 34.32 34.32 34.32
726 AMEX EMCR Fri, Oct 22, 2021 34.15 34.15 34.15 34.15
725 AMEX EMCR Thu, Oct 21, 2021 34.24 34.24 34.24 34.24
724 AMEX EMCR Wed, Oct 20, 2021 34.42 34.42 34.42 34.42
723 AMEX EMCR Tue, Oct 19, 2021 34.30 34.45 34.30 34.41
722 AMEX EMCR Mon, Oct 18, 2021 33.97 33.97 33.97 33.97
721 AMEX EMCR Fri, Oct 15, 2021 34.00 34.00 34.00 34.00
720 AMEX EMCR Thu, Oct 14, 2021 33.56 33.57 33.56 33.57
719 AMEX EMCR Wed, Oct 13, 2021 33.48 33.48 33.48 33.48
718 AMEX EMCR Tue, Oct 12, 2021 32.99 32.99 32.99 32.99
717 AMEX EMCR Mon, Oct 11, 2021 33.20 33.20 33.20 33.20
716 AMEX EMCR Fri, Oct 8, 2021 33.31 33.31 33.31 33.31
715 AMEX EMCR Thu, Oct 7, 2021 33.26 33.26 33.26 33.26
714 AMEX EMCR Wed, Oct 6, 2021 32.40 32.52 32.40 32.52
713 AMEX EMCR Tue, Oct 5, 2021 32.61 32.66 32.61 32.66
712 AMEX EMCR Mon, Oct 4, 2021 32.36 32.46 32.36 32.46
711 AMEX EMCR Fri, Oct 1, 2021 32.76 33.03 32.74 33.03
710 AMEX EMCR Thu, Sep 30, 2021 33.17 33.17 32.98 33.08
709 AMEX EMCR Wed, Sep 29, 2021 32.90 32.90 32.84 32.84
708 AMEX EMCR Tue, Sep 28, 2021 33.07 33.07 33.07 33.07
707 AMEX EMCR Mon, Sep 27, 2021 33.16 33.64 33.16 33.64
706 AMEX EMCR Fri, Sep 24, 2021 33.40 33.40 33.39 33.39
705 AMEX EMCR Thu, Sep 23, 2021 33.83 33.86 33.77 33.77
704 AMEX EMCR Wed, Sep 22, 2021 33.56 33.56 33.56 33.56
703 AMEX EMCR Tue, Sep 21, 2021 33.11 33.11 33.11 33.11
702 AMEX EMCR Mon, Sep 20, 2021 32.70 32.79 32.66 32.79
701 AMEX EMCR Fri, Sep 17, 2021 33.86 33.86 33.86 33.86
700 AMEX EMCR Thu, Sep 16, 2021 33.55 33.97 33.55 33.97
699 AMEX EMCR Wed, Sep 15, 2021 34.04 34.28 34.04 34.28
698 AMEX EMCR Tue, Sep 14, 2021 34.72 34.72 34.33 34.33
697 AMEX EMCR Mon, Sep 13, 2021 34.68 34.85 34.68 34.76
696 AMEX EMCR Fri, Sep 10, 2021 34.64 34.64 34.64 34.64
695 AMEX EMCR Thu, Sep 9, 2021 34.66 34.66 34.66 34.66
694 AMEX EMCR Wed, Sep 8, 2021 35.09 35.09 34.77 34.77
693 AMEX EMCR Tue, Sep 7, 2021 35.21 35.38 35.21 35.32
692 AMEX EMCR Fri, Sep 3, 2021 34.97 35.06 34.94 35.06
691 AMEX EMCR Thu, Sep 2, 2021 34.86 34.86 34.86 34.86
690 AMEX EMCR Wed, Sep 1, 2021 34.56 35.10 34.56 35.10
689 AMEX EMCR Tue, Aug 31, 2021 34.65 34.65 34.65 34.65
688 AMEX EMCR Mon, Aug 30, 2021 34.14 34.14 34.08 34.08
687 AMEX EMCR Fri, Aug 27, 2021 34.05 34.05 34.05 34.05
686 AMEX EMCR Thu, Aug 26, 2021 33.66 33.66 33.66 33.66
685 AMEX EMCR Wed, Aug 25, 2021 34.00 34.00 34.00 34.00
684 AMEX EMCR Tue, Aug 24, 2021 33.87 34.03 33.87 34.03
683 AMEX EMCR Mon, Aug 23, 2021 32.87 33.17 32.87 33.17
682 AMEX EMCR Fri, Aug 20, 2021 32.60 32.67 32.60 32.67
681 AMEX EMCR Thu, Aug 19, 2021 32.69 32.69 32.56 32.56
680 AMEX EMCR Wed, Aug 18, 2021 33.46 33.46 33.31 33.31
679 AMEX EMCR Tue, Aug 17, 2021 33.21 33.28 32.93 33.28
678 AMEX EMCR Mon, Aug 16, 2021 33.38 33.47 33.38 33.47
677 AMEX EMCR Fri, Aug 13, 2021 33.70 33.90 33.57 33.66
676 AMEX EMCR Thu, Aug 12, 2021 33.90 33.90 33.88 33.88
675 AMEX EMCR Wed, Aug 11, 2021 34.02 34.02 34.00 34.00
674 AMEX EMCR Tue, Aug 10, 2021 33.80 33.81 33.75 33.75
673 AMEX EMCR Mon, Aug 9, 2021 33.75 33.75 33.68 33.68
672 AMEX EMCR Fri, Aug 6, 2021 33.66 33.66 33.60 33.60
671 AMEX EMCR Thu, Aug 5, 2021 33.90 33.90 33.83 33.83
670 AMEX EMCR Wed, Aug 4, 2021 33.79 33.79 33.71 33.71
669 AMEX EMCR Tue, Aug 3, 2021 33.63 33.66 33.63 33.64
668 AMEX EMCR Mon, Aug 2, 2021 33.60 33.60 33.47 33.47
667 AMEX EMCR Fri, Jul 30, 2021 33.38 33.38 33.32 33.32
666 AMEX EMCR Thu, Jul 29, 2021 33.53 33.53 33.53 33.53
665 AMEX EMCR Wed, Jul 28, 2021 33.12 33.31 33.12 33.31
664 AMEX EMCR Tue, Jul 27, 2021 32.91 32.91 32.91 32.91
663 AMEX EMCR Mon, Jul 26, 2021 33.24 33.24 33.19 33.19
662 AMEX EMCR Fri, Jul 23, 2021 33.52 33.52 33.50 33.50
661 AMEX EMCR Thu, Jul 22, 2021 33.56 33.56 33.49 33.49
660 AMEX EMCR Wed, Jul 21, 2021 33.49 33.52 33.44 33.52
659 AMEX EMCR Tue, Jul 20, 2021 32.98 33.06 32.98 33.06
658 AMEX EMCR Mon, Jul 19, 2021 32.81 32.87 32.80 32.80
657 AMEX EMCR Fri, Jul 16, 2021 33.51 33.63 33.35 33.35
656 AMEX EMCR Thu, Jul 15, 2021 33.65 33.65 33.61 33.61
655 AMEX EMCR Wed, Jul 14, 2021 33.83 33.83 33.83 33.83
654 AMEX EMCR Tue, Jul 13, 2021 33.68 33.77 33.68 33.71
653 AMEX EMCR Mon, Jul 12, 2021 33.82 33.83 33.79 33.80
652 AMEX EMCR Fri, Jul 9, 2021 33.52 33.77 33.52 33.72
651 AMEX EMCR Thu, Jul 8, 2021 33.15 33.15 33.09 33.12
650 AMEX EMCR Wed, Jul 7, 2021 33.72 33.72 33.71 33.71
649 AMEX EMCR Tue, Jul 6, 2021 33.56 33.61 33.56 33.61
648 AMEX EMCR Fri, Jul 2, 2021 33.79 33.91 33.79 33.88
647 AMEX EMCR Thu, Jul 1, 2021 33.89 33.89 33.83 33.83
646 AMEX EMCR Wed, Jun 30, 2021 33.81 33.83 33.77 33.83
645 AMEX EMCR Tue, Jun 29, 2021 34.02 34.09 34.02 34.09
644 AMEX EMCR Mon, Jun 28, 2021 34.07 34.13 34.07 34.07
643 AMEX EMCR Fri, Jun 25, 2021 34.17 34.17 34.16 34.16
642 AMEX EMCR Thu, Jun 24, 2021 34.35 34.35 34.35 34.00
641 AMEX EMCR Wed, Jun 23, 2021 34.15 34.15 34.04 34.04
640 AMEX EMCR Tue, Jun 22, 2021 34.13 34.21 34.08 34.14
639 AMEX EMCR Mon, Jun 21, 2021 34.01 34.16 34.01 34.16
638 AMEX EMCR Fri, Jun 18, 2021 33.95 33.95 33.88 33.88
637 AMEX EMCR Thu, Jun 17, 2021 34.39 34.39 34.39 34.39
636 AMEX EMCR Wed, Jun 16, 2021 34.45 34.45 34.45 34.45
635 AMEX EMCR Tue, Jun 15, 2021 34.72 34.72 34.72 34.72
634 AMEX EMCR Mon, Jun 14, 2021 34.73 34.73 34.73 34.73
633 AMEX EMCR Fri, Jun 11, 2021 34.68 34.68 34.68 34.68
632 AMEX EMCR Thu, Jun 10, 2021 34.69 34.69 34.69 34.69
631 AMEX EMCR Wed, Jun 9, 2021 34.64 34.64 34.51 34.51
630 AMEX EMCR Tue, Jun 8, 2021 34.62 34.62 34.62 34.62
629 AMEX EMCR Mon, Jun 7, 2021 34.66 34.70 34.66 34.70
628 AMEX EMCR Fri, Jun 4, 2021 34.61 34.71 34.61 34.65
627 AMEX EMCR Thu, Jun 3, 2021 34.28 34.34 34.28 34.30
626 AMEX EMCR Wed, Jun 2, 2021 34.52 34.59 34.51 34.58
625 AMEX EMCR Tue, Jun 1, 2021 34.58 34.59 34.47 34.47
624 AMEX EMCR Fri, May 28, 2021 34.21 34.21 34.21 34.21
623 AMEX EMCR Thu, May 27, 2021 34.07 34.12 34.07 34.09
622 AMEX EMCR Wed, May 26, 2021 34.13 34.16 34.08 34.08
621 AMEX EMCR Tue, May 25, 2021 33.99 33.99 33.99 33.99
620 AMEX EMCR Mon, May 24, 2021 33.90 33.90 33.90 33.90
619 AMEX EMCR Fri, May 21, 2021 33.71 33.73 33.66 33.66
618 AMEX EMCR Thu, May 20, 2021 33.74 33.75 33.74 33.75
617 AMEX EMCR Wed, May 19, 2021 33.20 33.35 33.20 33.34
616 AMEX EMCR Tue, May 18, 2021 33.68 33.82 33.67 33.67
615 AMEX EMCR Mon, May 17, 2021 33.38 33.38 33.35 33.35
614 AMEX EMCR Fri, May 14, 2021 33.46 33.46 33.45 33.45
613 AMEX EMCR Thu, May 13, 2021 32.86 32.86 32.86 32.86
612 AMEX EMCR Wed, May 12, 2021 32.68 32.68 32.68 32.68
611 AMEX EMCR Tue, May 11, 2021 33.36 33.37 33.35 33.35
610 AMEX EMCR Mon, May 10, 2021 33.75 33.75 33.66 33.66
609 AMEX EMCR Fri, May 7, 2021 34.05 34.05 33.98 34.01
608 AMEX EMCR Thu, May 6, 2021 33.63 33.65 33.63 33.65
607 AMEX EMCR Wed, May 5, 2021 33.51 33.52 33.37 33.41
606 AMEX EMCR Tue, May 4, 2021 32.98 33.10 32.98 33.09
605 AMEX EMCR Mon, May 3, 2021 33.57 33.58 33.50 33.50
604 AMEX EMCR Fri, Apr 30, 2021 33.40 33.40 33.25 33.25
603 AMEX EMCR Thu, Apr 29, 2021 33.64 33.73 33.64 33.73
602 AMEX EMCR Wed, Apr 28, 2021 33.79 33.79 33.79 33.79
601 AMEX EMCR Tue, Apr 27, 2021 33.56 33.68 33.56 33.64
600 AMEX EMCR Mon, Apr 26, 2021 33.78 33.78 33.69 33.69
599 AMEX EMCR Fri, Apr 23, 2021 33.58 33.78 33.58 33.67
598 AMEX EMCR Thu, Apr 22, 2021 33.33 33.33 33.28 33.28
597 AMEX EMCR Wed, Apr 21, 2021 33.32 33.39 33.32 33.39
596 AMEX EMCR Tue, Apr 20, 2021 33.32 33.32 33.00 33.11
595 AMEX EMCR Mon, Apr 19, 2021 33.49 33.67 33.49 33.50
594 AMEX EMCR Fri, Apr 16, 2021 33.64 33.64 33.64 33.64
593 AMEX EMCR Thu, Apr 15, 2021 33.45 33.50 33.45 33.50
592 AMEX EMCR Wed, Apr 14, 2021 33.19 33.19 33.19 33.19
591 AMEX EMCR Tue, Apr 13, 2021 33.18 33.22 33.18 33.20
590 AMEX EMCR Mon, Apr 12, 2021 33.09 33.09 33.05 33.05
589 AMEX EMCR Fri, Apr 9, 2021 33.22 33.22 33.22 33.22
588 AMEX EMCR Thu, Apr 8, 2021 33.27 33.30 33.23 33.23
587 AMEX EMCR Wed, Apr 7, 2021 32.91 32.98 32.90 32.95
586 AMEX EMCR Tue, Apr 6, 2021 33.16 33.40 33.16 33.27
585 AMEX EMCR Mon, Apr 5, 2021 33.39 33.41 33.36 33.36
584 AMEX EMCR Thu, Apr 1, 2021 32.92 33.02 32.92 33.02
583 AMEX EMCR Wed, Mar 31, 2021 32.56 32.66 32.56 32.57
582 AMEX EMCR Tue, Mar 30, 2021 32.35 32.68 32.35 32.56
581 AMEX EMCR Mon, Mar 29, 2021 32.55 32.67 32.49 32.55
580 AMEX EMCR Fri, Mar 26, 2021 32.63 32.63 32.63 32.63
579 AMEX EMCR Thu, Mar 25, 2021 32.11 32.11 32.11 32.11
578 AMEX EMCR Wed, Mar 24, 2021 31.93 31.93 31.93 31.93
577 AMEX EMCR Tue, Mar 23, 2021 32.60 32.60 32.31 32.31
576 AMEX EMCR Mon, Mar 22, 2021 32.77 32.77 32.77 32.77
575 AMEX EMCR Fri, Mar 19, 2021 32.74 32.74 32.74 32.74
574 AMEX EMCR Thu, Mar 18, 2021 32.69 32.69 32.59 32.59
573 AMEX EMCR Wed, Mar 17, 2021 32.92 32.92 32.92 32.92
572 AMEX EMCR Tue, Mar 16, 2021 32.78 32.78 32.78 32.78
571 AMEX EMCR Mon, Mar 15, 2021 32.49 32.72 32.49 32.72
570 AMEX EMCR Fri, Mar 12, 2021 32.72 32.76 32.68 32.68
569 AMEX EMCR Thu, Mar 11, 2021 32.97 32.98 32.89 32.89
568 AMEX EMCR Wed, Mar 10, 2021 32.46 32.46 32.31 32.32
567 AMEX EMCR Tue, Mar 9, 2021 32.44 32.44 32.30 32.30
566 AMEX EMCR Mon, Mar 8, 2021 31.94 31.94 31.81 31.81
565 AMEX EMCR Fri, Mar 5, 2021 32.11 32.24 32.11 32.22
564 AMEX EMCR Thu, Mar 4, 2021 31.83 31.83 31.83 31.83
563 AMEX EMCR Wed, Mar 3, 2021 32.37 32.37 32.37 32.37
562 AMEX EMCR Tue, Mar 2, 2021 32.59 32.59 32.51 32.51
561 AMEX EMCR Mon, Mar 1, 2021 32.54 32.62 32.54 32.62
560 AMEX EMCR Fri, Feb 26, 2021 32.03 32.03 32.03 32.03
559 AMEX EMCR Thu, Feb 25, 2021 32.82 32.82 32.42 32.42
558 AMEX EMCR Wed, Feb 24, 2021 32.86 33.10 32.86 33.10
557 AMEX EMCR Tue, Feb 23, 2021 33.15 33.15 33.05 33.05
556 AMEX EMCR Mon, Feb 22, 2021 33.20 33.20 33.06 33.06
555 AMEX EMCR Fri, Feb 19, 2021 33.52 33.52 33.48 33.48
554 AMEX EMCR Thu, Feb 18, 2021 33.43 33.43 33.34 33.38
553 AMEX EMCR Wed, Feb 17, 2021 33.64 33.64 33.64 33.64
552 AMEX EMCR Tue, Feb 16, 2021 33.96 33.96 33.84 33.84
551 AMEX EMCR Fri, Feb 12, 2021 33.60 33.81 33.60 33.76
550 AMEX EMCR Thu, Feb 11, 2021 33.59 33.59 33.59 33.59
549 AMEX EMCR Wed, Feb 10, 2021 33.27 33.27 33.27 33.27
548 AMEX EMCR Tue, Feb 9, 2021 33.31 33.31 33.31 33.31
547 AMEX EMCR Mon, Feb 8, 2021 33.04 33.07 33.04 33.07
546 AMEX EMCR Fri, Feb 5, 2021 32.87 32.87 32.87 32.87
545 AMEX EMCR Thu, Feb 4, 2021 32.71 32.74 32.71 32.74
544 AMEX EMCR Wed, Feb 3, 2021 32.72 32.72 32.72 32.72
543 AMEX EMCR Tue, Feb 2, 2021 32.59 32.60 32.59 32.60
542 AMEX EMCR Mon, Feb 1, 2021 32.06 32.26 32.06 32.26
541 AMEX EMCR Fri, Jan 29, 2021 32.00 32.00 31.68 31.68
540 AMEX EMCR Thu, Jan 28, 2021 32.38 32.38 32.38 32.38
539 AMEX EMCR Wed, Jan 27, 2021 32.33 32.35 32.08 32.08
538 AMEX EMCR Tue, Jan 26, 2021 32.96 32.96 32.89 32.89
537 AMEX EMCR Mon, Jan 25, 2021 32.98 32.98 32.98 32.98
536 AMEX EMCR Fri, Jan 22, 2021 32.93 32.99 32.93 32.94
535 AMEX EMCR Thu, Jan 21, 2021 33.07 33.10 33.05 33.10
534 AMEX EMCR Wed, Jan 20, 2021 32.99 32.99 32.99 32.99
533 AMEX EMCR Tue, Jan 19, 2021 32.63 32.64 32.60 32.62
532 AMEX EMCR Fri, Jan 15, 2021 32.36 32.36 32.24 32.24
531 AMEX EMCR Thu, Jan 14, 2021 32.64 32.64 32.63 32.63
530 AMEX EMCR Wed, Jan 13, 2021 32.33 32.33 32.33 32.33
529 AMEX EMCR Tue, Jan 12, 2021 32.30 32.30 32.30 32.30
528 AMEX EMCR Mon, Jan 11, 2021 32.15 32.17 32.03 32.17
527 AMEX EMCR Fri, Jan 8, 2021 32.54 32.54 32.53 32.53
526 AMEX EMCR Thu, Jan 7, 2021 31.96 32.07 31.96 32.07
525 AMEX EMCR Wed, Jan 6, 2021 31.93 31.93 31.93 31.93
524 AMEX EMCR Tue, Jan 5, 2021 31.77 31.77 31.76 31.76
523 AMEX EMCR Mon, Jan 4, 2021 31.32 31.32 31.32 31.32
522 AMEX EMCR Thu, Dec 31, 2020 31.36 31.36 31.25 31.25
521 AMEX EMCR Wed, Dec 30, 2020 31.66 31.66 31.37 31.37
520 AMEX EMCR Tue, Dec 29, 2020 31.25 31.26 31.19 31.19
519 AMEX EMCR Mon, Dec 28, 2020 30.90 30.90 30.90 30.90
518 AMEX EMCR Thu, Dec 24, 2020 30.75 30.75 30.75 30.75
517 AMEX EMCR Wed, Dec 23, 2020 30.94 30.94 30.91 30.91
516 AMEX EMCR Tue, Dec 22, 2020 30.52 30.62 30.52 30.62
515 AMEX EMCR Mon, Dec 21, 2020 30.49 30.72 30.49 30.72
514 AMEX EMCR Fri, Dec 18, 2020 31.27 31.27 31.10 31.10
513 AMEX EMCR Thu, Dec 17, 2020 31.51 31.51 31.51 31.21
512 AMEX EMCR Wed, Dec 16, 2020 31.30 31.30 31.30 31.30
511 AMEX EMCR Tue, Dec 15, 2020 30.99 31.09 30.99 31.09
510 AMEX EMCR Mon, Dec 14, 2020 30.82 30.82 30.82 30.82
509 AMEX EMCR Fri, Dec 11, 2020 30.87 30.87 30.87 30.87
508 AMEX EMCR Thu, Dec 10, 2020 31.03 31.03 31.03 31.03
507 AMEX EMCR Wed, Dec 9, 2020 30.98 30.98 30.87 30.92
506 AMEX EMCR Tue, Dec 8, 2020 30.96 31.03 30.96 30.98
505 AMEX EMCR Mon, Dec 7, 2020 30.94 30.94 30.83 30.83
504 AMEX EMCR Fri, Dec 4, 2020 31.00 31.00 30.95 30.95
503 AMEX EMCR Thu, Dec 3, 2020 30.70 30.70 30.70 30.70
502 AMEX EMCR Wed, Dec 2, 2020 30.49 30.62 30.49 30.62
501 AMEX EMCR Tue, Dec 1, 2020 30.53 30.65 30.53 30.65
500 AMEX EMCR Mon, Nov 30, 2020 30.50 30.50 30.13 30.13
499 AMEX EMCR Fri, Nov 27, 2020 30.36 30.70 30.36 30.70
498 AMEX EMCR Wed, Nov 25, 2020 30.31 30.54 30.31 30.50
497 AMEX EMCR Tue, Nov 24, 2020 30.55 30.55 30.55 30.55
496 AMEX EMCR Mon, Nov 23, 2020 30.13 30.13 30.13 30.13
495 AMEX EMCR Fri, Nov 20, 2020 29.99 30.11 29.99 30.11
494 AMEX EMCR Thu, Nov 19, 2020 29.99 29.99 29.99 29.99
493 AMEX EMCR Wed, Nov 18, 2020 29.87 29.88 29.87 29.88
492 AMEX EMCR Tue, Nov 17, 2020 29.94 29.94 29.94 29.94
491 AMEX EMCR Mon, Nov 16, 2020 29.99 30.00 29.99 30.00
490 AMEX EMCR Fri, Nov 13, 2020 29.69 29.71 29.69 29.71
489 AMEX EMCR Thu, Nov 12, 2020 29.32 29.32 29.32 29.32
488 AMEX EMCR Wed, Nov 11, 2020 29.64 29.64 29.64 29.64
487 AMEX EMCR Tue, Nov 10, 2020 29.48 29.48 29.48 29.48
486 AMEX EMCR Mon, Nov 9, 2020 30.05 30.05 29.55 29.55
485 AMEX EMCR Fri, Nov 6, 2020 29.01 29.04 29.01 29.04
484 AMEX EMCR Thu, Nov 5, 2020 28.64 28.87 28.64 28.87
483 AMEX EMCR Wed, Nov 4, 2020 28.37 28.37 28.24 28.24
482 AMEX EMCR Tue, Nov 3, 2020 27.79 27.80 27.77 27.77
481 AMEX EMCR Mon, Nov 2, 2020 27.22 27.33 27.22 27.33
480 AMEX EMCR Fri, Oct 30, 2020 26.91 26.91 26.91 26.91
479 AMEX EMCR Thu, Oct 29, 2020 27.19 27.22 27.19 27.22
478 AMEX EMCR Wed, Oct 28, 2020 27.07 27.07 27.02 27.02
477 AMEX EMCR Tue, Oct 27, 2020 27.88 27.88 27.79 27.79
476 AMEX EMCR Mon, Oct 26, 2020 27.79 27.79 27.79 27.79
475 AMEX EMCR Fri, Oct 23, 2020 28.29 28.29 28.29 28.29
474 AMEX EMCR Thu, Oct 22, 2020 28.14 28.14 28.14 28.14
473 AMEX EMCR Wed, Oct 21, 2020 28.15 28.15 28.15 28.15
472 AMEX EMCR Tue, Oct 20, 2020 28.24 28.24 28.24 28.24
471 AMEX EMCR Mon, Oct 19, 2020 28.01 28.01 28.01 28.01
470 AMEX EMCR Fri, Oct 16, 2020 28.20 28.20 28.17 28.17
469 AMEX EMCR Thu, Oct 15, 2020 28.03 28.03 28.03 28.03
468 AMEX EMCR Wed, Oct 14, 2020 28.41 28.41 28.41 28.41
467 AMEX EMCR Tue, Oct 13, 2020 28.51 28.51 28.51 28.51
466 AMEX EMCR Mon, Oct 12, 2020 28.62 28.67 28.62 28.67
465 AMEX EMCR Fri, Oct 9, 2020 28.29 28.45 28.29 28.45
464 AMEX EMCR Thu, Oct 8, 2020 28.24 28.24 28.24 28.24
463 AMEX EMCR Wed, Oct 7, 2020 28.08 28.08 28.08 28.08
462 AMEX EMCR Tue, Oct 6, 2020 28.04 28.04 27.77 27.77
461 AMEX EMCR Mon, Oct 5, 2020 27.95 27.95 27.95 27.95
460 AMEX EMCR Fri, Oct 2, 2020 27.55 27.55 27.55 27.55
459 AMEX EMCR Thu, Oct 1, 2020 27.75 27.75 27.69 27.69
458 AMEX EMCR Wed, Sep 30, 2020 27.54 27.54 27.54 27.54
457 AMEX EMCR Tue, Sep 29, 2020 27.42 27.42 27.42 27.42
456 AMEX EMCR Mon, Sep 28, 2020 27.39 27.39 27.39 27.39
455 AMEX EMCR Fri, Sep 25, 2020 27.02 27.02 27.02 27.02
454 AMEX EMCR Thu, Sep 24, 2020 26.98 26.98 26.98 26.98
453 AMEX EMCR Wed, Sep 23, 2020 27.45 27.45 27.00 27.00
452 AMEX EMCR Tue, Sep 22, 2020 27.32 27.32 27.32 27.32
451 AMEX EMCR Mon, Sep 21, 2020 27.19 27.33 27.19 27.33
450 AMEX EMCR Fri, Sep 18, 2020 27.86 27.86 27.86 27.86
449 AMEX EMCR Thu, Sep 17, 2020 28.06 28.06 28.06 28.06
448 AMEX EMCR Wed, Sep 16, 2020 28.28 28.28 28.08 28.08
447 AMEX EMCR Tue, Sep 15, 2020 28.24 28.24 28.10 28.10
446 AMEX EMCR Mon, Sep 14, 2020 27.98 27.98 27.92 27.93
445 AMEX EMCR Fri, Sep 11, 2020 27.59 27.71 27.59 27.71
444 AMEX EMCR Thu, Sep 10, 2020 27.78 27.78 27.48 27.48
443 AMEX EMCR Wed, Sep 9, 2020 27.83 27.83 27.83 27.83
442 AMEX EMCR Tue, Sep 8, 2020 27.27 27.27 27.27 27.27
441 AMEX EMCR Fri, Sep 4, 2020 27.67 27.72 27.40 27.72
440 AMEX EMCR Thu, Sep 3, 2020 27.80 27.80 27.71 27.71
439 AMEX EMCR Wed, Sep 2, 2020 28.31 28.40 28.31 28.38
438 AMEX EMCR Tue, Sep 1, 2020 28.11 28.11 28.09 28.09
437 AMEX EMCR Mon, Aug 31, 2020 28.06 28.06 27.94 27.94
436 AMEX EMCR Fri, Aug 28, 2020 28.21 28.22 28.21 28.22
435 AMEX EMCR Thu, Aug 27, 2020 28.10 28.10 28.07 28.07
434 AMEX EMCR Wed, Aug 26, 2020 28.29 28.29 28.29 28.29
433 AMEX EMCR Tue, Aug 25, 2020 28.16 28.16 28.02 28.10
432 AMEX EMCR Mon, Aug 24, 2020 28.16 28.16 27.95 27.95
431 AMEX EMCR Fri, Aug 21, 2020 27.59 27.59 27.59 27.59
430 AMEX EMCR Thu, Aug 20, 2020 27.58 27.65 27.58 27.61
429 AMEX EMCR Wed, Aug 19, 2020 27.98 27.98 27.66 27.66
428 AMEX EMCR Tue, Aug 18, 2020 27.84 27.84 27.84 27.84
427 AMEX EMCR Mon, Aug 17, 2020 27.79 27.79 27.79 27.79
426 AMEX EMCR Fri, Aug 14, 2020 27.59 27.59 27.57 27.57
425 AMEX EMCR Thu, Aug 13, 2020 27.72 27.72 27.72 27.72
424 AMEX EMCR Wed, Aug 12, 2020 27.86 27.86 27.86 27.86
423 AMEX EMCR Tue, Aug 11, 2020 27.64 27.64 27.36 27.36
422 AMEX EMCR Mon, Aug 10, 2020 27.33 27.33 27.33 27.33
421 AMEX EMCR Fri, Aug 7, 2020 27.36 27.36 27.31 27.31
420 AMEX EMCR Thu, Aug 6, 2020 27.59 27.59 27.58 27.58
419 AMEX EMCR Wed, Aug 5, 2020 27.71 27.71 27.55 27.55
418 AMEX EMCR Tue, Aug 4, 2020 27.31 27.31 27.31 27.31
417 AMEX EMCR Mon, Aug 3, 2020 27.15 27.15 27.09 27.13
416 AMEX EMCR Fri, Jul 31, 2020 26.71 26.72 26.71 26.72
415 AMEX EMCR Thu, Jul 30, 2020 26.99 27.26 26.99 27.22
414 AMEX EMCR Wed, Jul 29, 2020 27.60 27.64 27.60 27.60
413 AMEX EMCR Tue, Jul 28, 2020 27.42 27.42 27.33 27.33
412 AMEX EMCR Mon, Jul 27, 2020 27.36 27.50 27.36 27.45
411 AMEX EMCR Fri, Jul 24, 2020 26.99 26.99 26.99 26.99
410 AMEX EMCR Thu, Jul 23, 2020 27.34 27.34 27.03 27.06
409 AMEX EMCR Wed, Jul 22, 2020 27.38 27.38 27.29 27.29
408 AMEX EMCR Tue, Jul 21, 2020 27.43 27.43 27.27 27.27
407 AMEX EMCR Mon, Jul 20, 2020 27.05 27.05 27.05 27.05
406 AMEX EMCR Fri, Jul 17, 2020 26.81 26.83 26.81 26.83
405 AMEX EMCR Thu, Jul 16, 2020 26.69 26.69 26.69 26.69
404 AMEX EMCR Wed, Jul 15, 2020 27.09 27.09 26.93 26.93
403 AMEX EMCR Tue, Jul 14, 2020 26.42 26.69 26.42 26.69
402 AMEX EMCR Mon, Jul 13, 2020 26.88 26.93 26.41 26.41
401 AMEX EMCR Fri, Jul 10, 2020 26.60 26.60 26.60 26.60
400 AMEX EMCR Thu, Jul 9, 2020 26.61 26.61 26.48 26.48
399 AMEX EMCR Wed, Jul 8, 2020 26.54 26.61 26.54 26.61
398 AMEX EMCR Tue, Jul 7, 2020 26.43 26.43 26.20 26.20
397 AMEX EMCR Mon, Jul 6, 2020 26.44 26.44 26.44 26.44
396 AMEX EMCR Thu, Jul 2, 2020 25.96 25.96 25.96 25.96
395 AMEX EMCR Wed, Jul 1, 2020 25.63 25.63 25.63 25.63
394 AMEX EMCR Tue, Jun 30, 2020 25.56 25.56 25.56 25.56
393 AMEX EMCR Mon, Jun 29, 2020 25.49 25.49 25.49 25.49
392 AMEX EMCR Fri, Jun 26, 2020 25.32 25.32 25.32 25.32
391 AMEX EMCR Thu, Jun 25, 2020 25.72 25.92 25.44 25.64
390 AMEX EMCR Wed, Jun 24, 2020 25.72 25.80 25.68 25.68
389 AMEX EMCR Tue, Jun 23, 2020 26.24 26.24 26.24 26.24
388 AMEX EMCR Mon, Jun 22, 2020 26.04 26.04 26.04 26.04
387 AMEX EMCR Fri, Jun 19, 2020 25.74 25.74 25.74 25.74
386 AMEX EMCR Thu, Jun 18, 2020 25.82 25.82 25.81 25.81
385 AMEX EMCR Wed, Jun 17, 2020 25.86 25.86 25.86 25.86
384 AMEX EMCR Tue, Jun 16, 2020 25.70 25.70 25.70 25.70
383 AMEX EMCR Mon, Jun 15, 2020 25.42 25.42 25.42 25.42
382 AMEX EMCR Fri, Jun 12, 2020 25.43 25.43 25.10 25.40
381 AMEX EMCR Thu, Jun 11, 2020 24.97 24.97 24.97 24.97
380 AMEX EMCR Wed, Jun 10, 2020 26.31 26.31 26.31 26.31
379 AMEX EMCR Tue, Jun 9, 2020 26.25 26.25 26.25 26.25
378 AMEX EMCR Mon, Jun 8, 2020 26.33 26.50 26.33 26.50
377 AMEX EMCR Fri, Jun 5, 2020 26.41 26.44 26.28 26.28
376 AMEX EMCR Thu, Jun 4, 2020 25.87 25.87 25.79 25.79
375 AMEX EMCR Wed, Jun 3, 2020 26.02 26.02 26.02 26.02
374 AMEX EMCR Tue, Jun 2, 2020 25.31 25.43 25.31 25.41
373 AMEX EMCR Mon, Jun 1, 2020 25.06 25.06 25.06 25.06
372 AMEX EMCR Fri, May 29, 2020 24.44 24.58 24.44 24.58
371 AMEX EMCR Thu, May 28, 2020 24.68 24.68 24.50 24.50
370 AMEX EMCR Wed, May 27, 2020 24.38 24.41 24.38 24.41
369 AMEX EMCR Tue, May 26, 2020 24.33 24.33 24.16 24.16
368 AMEX EMCR Fri, May 22, 2020 23.54 23.54 23.54 23.54
367 AMEX EMCR Thu, May 21, 2020 23.74 23.74 23.74 23.74
366 AMEX EMCR Wed, May 20, 2020 24.09 24.09 24.01 24.01
365 AMEX EMCR Tue, May 19, 2020 23.71 23.71 23.46 23.51
364 AMEX EMCR Mon, May 18, 2020 23.86 23.86 23.86 23.86
363 AMEX EMCR Fri, May 15, 2020 22.89 22.94 22.89 22.94
362 AMEX EMCR Thu, May 14, 2020 23.05 23.05 23.05 23.05
361 AMEX EMCR Wed, May 13, 2020 23.20 23.20 23.20 23.20
360 AMEX EMCR Tue, May 12, 2020 23.60 23.60 23.35 23.35
359 AMEX EMCR Mon, May 11, 2020 23.59 23.59 23.59 23.59
358 AMEX EMCR Fri, May 8, 2020 23.17 23.52 23.17 23.52
357 AMEX EMCR Thu, May 7, 2020 23.00 23.23 23.00 23.23
356 AMEX EMCR Wed, May 6, 2020 23.10 23.10 22.92 22.92
355 AMEX EMCR Tue, May 5, 2020 23.13 23.19 23.06 23.06
354 AMEX EMCR Mon, May 4, 2020 22.94 22.94 22.94 22.94
353 AMEX EMCR Fri, May 1, 2020 22.88 22.88 22.88 22.88
352 AMEX EMCR Thu, Apr 30, 2020 23.51 23.51 23.51 23.51
351 AMEX EMCR Wed, Apr 29, 2020 23.93 23.93 23.93 23.93
350 AMEX EMCR Tue, Apr 28, 2020 23.66 23.66 23.34 23.34
349 AMEX EMCR Mon, Apr 27, 2020 23.21 23.30 23.20 23.20
348 AMEX EMCR Fri, Apr 24, 2020 22.90 22.90 22.90 22.90
347 AMEX EMCR Thu, Apr 23, 2020 23.00 23.00 22.70 22.70
346 AMEX EMCR Wed, Apr 22, 2020 22.83 22.83 22.83 22.83
345 AMEX EMCR Tue, Apr 21, 2020 22.62 22.62 22.36 22.36
344 AMEX EMCR Mon, Apr 20, 2020 22.87 22.87 22.87 22.87
343 AMEX EMCR Fri, Apr 17, 2020 23.10 23.13 23.10 23.13
342 AMEX EMCR Thu, Apr 16, 2020 22.61 22.64 22.61 22.64
341 AMEX EMCR Wed, Apr 15, 2020 22.51 22.53 22.44 22.53
340 AMEX EMCR Tue, Apr 14, 2020 23.15 23.15 23.15 23.15
339 AMEX EMCR Mon, Apr 13, 2020 22.76 22.76 22.76 22.76
338 AMEX EMCR Thu, Apr 9, 2020 23.01 23.10 22.85 22.85
337 AMEX EMCR Wed, Apr 8, 2020 22.48 22.61 22.26 22.47
336 AMEX EMCR Tue, Apr 7, 2020 22.73 22.73 22.37 22.37
335 AMEX EMCR Mon, Apr 6, 2020 21.88 22.24 21.81 22.24
334 AMEX EMCR Fri, Apr 3, 2020 21.00 21.00 21.00 21.00
333 AMEX EMCR Thu, Apr 2, 2020 21.43 21.43 21.43 21.43
332 AMEX EMCR Wed, Apr 1, 2020 21.11 21.11 21.01 21.01
331 AMEX EMCR Tue, Mar 31, 2020 21.92 21.92 21.92 21.92
330 AMEX EMCR Mon, Mar 30, 2020 22.01 22.01 22.01 22.01
329 AMEX EMCR Fri, Mar 27, 2020 21.63 21.63 21.55 21.55
328 AMEX EMCR Thu, Mar 26, 2020 22.38 22.38 22.38 22.38
327 AMEX EMCR Wed, Mar 25, 2020 21.30 21.71 21.30 21.46
326 AMEX EMCR Tue, Mar 24, 2020 20.68 20.74 20.68 20.74
325 AMEX EMCR Mon, Mar 23, 2020 19.07 19.40 19.07 19.25
324 AMEX EMCR Fri, Mar 20, 2020 19.57 19.57 19.57 19.57
323 AMEX EMCR Thu, Mar 19, 2020 19.73 19.73 19.73 19.73
322 AMEX EMCR Wed, Mar 18, 2020 19.71 19.71 19.06 19.38
321 AMEX EMCR Tue, Mar 17, 2020 20.67 20.67 20.67 20.67
320 AMEX EMCR Mon, Mar 16, 2020 19.69 20.50 19.64 19.79
319 AMEX EMCR Fri, Mar 13, 2020 22.00 22.00 22.00 22.00
318 AMEX EMCR Thu, Mar 12, 2020 21.63 21.63 20.52 20.86
317 AMEX EMCR Wed, Mar 11, 2020 23.28 23.28 23.28 23.28
316 AMEX EMCR Tue, Mar 10, 2020 24.23 24.39 23.99 24.39
315 AMEX EMCR Mon, Mar 9, 2020 23.61 23.96 23.54 23.54
314 AMEX EMCR Fri, Mar 6, 2020 25.50 25.50 25.40 25.40
313 AMEX EMCR Thu, Mar 5, 2020 25.76 25.76 25.76 25.76
312 AMEX EMCR Wed, Mar 4, 2020 26.29 26.40 26.29 26.40
311 AMEX EMCR Tue, Mar 3, 2020 26.19 26.19 25.72 25.72
310 AMEX EMCR Mon, Mar 2, 2020 25.61 25.90 25.58 25.90
309 AMEX EMCR Fri, Feb 28, 2020 25.38 25.38 25.38 25.38
308 AMEX EMCR Thu, Feb 27, 2020 26.21 26.23 25.70 25.70
307 AMEX EMCR Wed, Feb 26, 2020 26.55 26.55 26.41 26.41
306 AMEX EMCR Tue, Feb 25, 2020 26.37 26.37 26.37 26.37
305 AMEX EMCR Mon, Feb 24, 2020 26.73 26.73 26.73 26.73
304 AMEX EMCR Fri, Feb 21, 2020 27.82 27.82 27.71 27.71
303 AMEX EMCR Thu, Feb 20, 2020 27.85 27.85 27.85 27.85
302 AMEX EMCR Wed, Feb 19, 2020 28.11 28.11 28.11 28.11
301 AMEX EMCR Tue, Feb 18, 2020 27.97 27.99 27.97 27.97
300 AMEX EMCR Fri, Feb 14, 2020 28.13 28.13 28.13 28.13
299 AMEX EMCR Thu, Feb 13, 2020 28.15 28.15 28.15 28.15
298 AMEX EMCR Wed, Feb 12, 2020 28.38 28.38 28.36 28.36
297 AMEX EMCR Tue, Feb 11, 2020 28.17 28.17 28.16 28.16
296 AMEX EMCR Mon, Feb 10, 2020 27.88 27.97 27.88 27.97
295 AMEX EMCR Fri, Feb 7, 2020 27.94 27.94 27.86 27.86
294 AMEX EMCR Thu, Feb 6, 2020 28.16 28.17 28.16 28.17
293 AMEX EMCR Wed, Feb 5, 2020 28.09 28.12 28.09 28.12
292 AMEX EMCR Tue, Feb 4, 2020 27.99 27.99 27.88 27.88
291 AMEX EMCR Mon, Feb 3, 2020 27.49 27.49 27.36 27.36
290 AMEX EMCR Fri, Jan 31, 2020 27.20 27.20 27.20 27.20
289 AMEX EMCR Thu, Jan 30, 2020 27.48 27.69 27.48 27.69
288 AMEX EMCR Wed, Jan 29, 2020 27.95 27.95 27.75 27.75
287 AMEX EMCR Tue, Jan 28, 2020 27.50 27.71 27.50 27.68
286 AMEX EMCR Mon, Jan 27, 2020 27.54 27.56 27.53 27.53
285 AMEX EMCR Fri, Jan 24, 2020 28.20 28.20 28.13 28.13
284 AMEX EMCR Thu, Jan 23, 2020 28.15 28.30 28.15 28.24
283 AMEX EMCR Wed, Jan 22, 2020 28.33 28.33 28.33 28.33
282 AMEX EMCR Tue, Jan 21, 2020 28.22 28.22 28.22 28.22
281 AMEX EMCR Fri, Jan 17, 2020 28.51 28.55 28.51 28.54
280 AMEX EMCR Thu, Jan 16, 2020 28.44 28.44 28.44 28.44
279 AMEX EMCR Wed, Jan 15, 2020 28.35 28.35 28.35 28.35
278 AMEX EMCR Tue, Jan 14, 2020 28.39 28.39 28.36 28.36
277 AMEX EMCR Mon, Jan 13, 2020 28.40 28.40 28.38 28.38
276 AMEX EMCR Fri, Jan 10, 2020 28.19 28.19 28.19 28.19
275 AMEX EMCR Thu, Jan 9, 2020 28.19 28.19 28.17 28.17
274 AMEX EMCR Wed, Jan 8, 2020 28.13 28.13 28.13 28.13
273 AMEX EMCR Tue, Jan 7, 2020 28.01 28.01 28.01 28.01
272 AMEX EMCR Mon, Jan 6, 2020 28.04 28.05 28.04 28.05
271 AMEX EMCR Fri, Jan 3, 2020 28.14 28.14 28.07 28.07
270 AMEX EMCR Thu, Jan 2, 2020 28.34 28.37 28.34 28.37
269 AMEX EMCR Tue, Dec 31, 2019 28.07 28.07 28.07 27.97
268 AMEX EMCR Mon, Dec 30, 2019 28.10 28.10 27.97 27.97
267 AMEX EMCR Fri, Dec 27, 2019 28.21 28.21 28.20 28.20
266 AMEX EMCR Thu, Dec 26, 2019 28.05 28.06 28.05 28.06
265 AMEX EMCR Tue, Dec 24, 2019 27.88 27.98 27.88 27.98
264 AMEX EMCR Mon, Dec 23, 2019 28.12 28.12 27.98 27.98
263 AMEX EMCR Fri, Dec 20, 2019 27.99 27.99 27.95 27.95
262 AMEX EMCR Thu, Dec 19, 2019 27.93 27.93 27.93 27.93
261 AMEX EMCR Wed, Dec 18, 2019 28.05 28.05 27.91 27.91
260 AMEX EMCR Tue, Dec 17, 2019 28.40 28.40 28.40 27.92
259 AMEX EMCR Mon, Dec 16, 2019 28.47 28.47 28.44 28.44
258 AMEX EMCR Fri, Dec 13, 2019 28.17 28.17 28.17 28.17
257 AMEX EMCR Thu, Dec 12, 2019 28.02 28.05 28.02 28.05
256 AMEX EMCR Wed, Dec 11, 2019 27.81 27.81 27.81 27.81
255 AMEX EMCR Tue, Dec 10, 2019 27.60 27.60 27.60 27.60
254 AMEX EMCR Mon, Dec 9, 2019 27.67 27.67 27.57 27.57
253 AMEX EMCR Fri, Dec 6, 2019 27.69 27.69 27.69 27.69
252 AMEX EMCR Thu, Dec 5, 2019 27.47 27.47 27.47 27.47
251 AMEX EMCR Wed, Dec 4, 2019 27.46 27.46 27.44 27.44
250 AMEX EMCR Tue, Dec 3, 2019 27.21 27.22 27.15 27.22
249 AMEX EMCR Mon, Dec 2, 2019 27.30 27.30 27.30 27.30
248 AMEX EMCR Fri, Nov 29, 2019 27.44 27.44 27.44 27.44
247 AMEX EMCR Wed, Nov 27, 2019 27.63 27.63 27.63 27.58
246 AMEX EMCR Tue, Nov 26, 2019 27.58 27.58 27.58 27.58
245 AMEX EMCR Mon, Nov 25, 2019 27.58 27.58 27.55 27.55
244 AMEX EMCR Fri, Nov 22, 2019 27.34 27.34 27.34 27.31
243 AMEX EMCR Thu, Nov 21, 2019 27.31 27.31 27.31 27.31
242 AMEX EMCR Wed, Nov 20, 2019 27.34 27.34 27.34 27.34
241 AMEX EMCR Tue, Nov 19, 2019 27.57 27.57 27.53 27.53
240 AMEX EMCR Mon, Nov 18, 2019 27.52 27.52 27.52 27.52
239 AMEX EMCR Fri, Nov 15, 2019 27.50 27.50 27.50 27.50
238 AMEX EMCR Thu, Nov 14, 2019 27.29 27.35 27.29 27.33
237 AMEX EMCR Wed, Nov 13, 2019 27.33 27.33 27.33 27.33
236 AMEX EMCR Tue, Nov 12, 2019 27.44 27.44 27.44 27.44
235 AMEX EMCR Mon, Nov 11, 2019 27.49 27.49 27.49 27.49
234 AMEX EMCR Fri, Nov 8, 2019 27.56 27.56 27.55 27.55
233 AMEX EMCR Thu, Nov 7, 2019 27.77 27.77 27.66 27.66
232 AMEX EMCR Wed, Nov 6, 2019 27.55 27.55 27.55 27.55
231 AMEX EMCR Tue, Nov 5, 2019 27.57 27.57 27.57 27.57
230 AMEX EMCR Mon, Nov 4, 2019 27.57 27.57 27.52 27.53
229 AMEX EMCR Fri, Nov 1, 2019 27.38 27.38 27.38 27.11
228 AMEX EMCR Thu, Oct 31, 2019 27.35 27.35 27.11 27.11
227 AMEX EMCR Wed, Oct 30, 2019 27.22 27.22 27.22 27.22
226 AMEX EMCR Tue, Oct 29, 2019 27.09 27.09 27.09 27.09
225 AMEX EMCR Mon, Oct 28, 2019 27.16 27.16 27.16 27.16
224 AMEX EMCR Fri, Oct 25, 2019 27.02 27.02 27.02 26.97
223 AMEX EMCR Thu, Oct 24, 2019 26.99 26.99 26.97 26.97
222 AMEX EMCR Wed, Oct 23, 2019 26.91 26.91 26.91 26.91
221 AMEX EMCR Tue, Oct 22, 2019 26.84 26.84 26.84 26.84
220 AMEX EMCR Mon, Oct 21, 2019 26.86 26.86 26.86 26.86
219 AMEX EMCR Fri, Oct 18, 2019 26.84 26.84 26.70 26.70
218 AMEX EMCR Thu, Oct 17, 2019 26.72 26.72 26.72 26.72
217 AMEX EMCR Wed, Oct 16, 2019 26.65 26.65 26.65 26.65
216 AMEX EMCR Tue, Oct 15, 2019 26.61 26.61 26.61 26.61
215 AMEX EMCR Mon, Oct 14, 2019 26.32 26.32 26.32 26.32
214 AMEX EMCR Fri, Oct 11, 2019 26.42 26.42 26.42 25.95
213 AMEX EMCR Thu, Oct 10, 2019 25.95 25.95 25.95 25.95
212 AMEX EMCR Wed, Oct 9, 2019 25.78 25.78 25.78 25.78
211 AMEX EMCR Tue, Oct 8, 2019 25.57 25.57 25.57 25.57
210 AMEX EMCR Mon, Oct 7, 2019 25.85 25.85 25.85 25.85
209 AMEX EMCR Fri, Oct 4, 2019 25.90 25.90 25.90 25.66
208 AMEX EMCR Thu, Oct 3, 2019 25.66 25.66 25.66 25.66
207 AMEX EMCR Wed, Oct 2, 2019 25.50 25.50 25.50 25.50
206 AMEX EMCR Tue, Oct 1, 2019 25.94 25.94 25.94 25.94
205 AMEX EMCR Mon, Sep 30, 2019 26.16 26.16 26.16 26.16
204 AMEX EMCR Fri, Sep 27, 2019 26.11 26.11 26.11 26.23
203 AMEX EMCR Thu, Sep 26, 2019 26.23 26.23 26.23 26.23
202 AMEX EMCR Wed, Sep 25, 2019 26.15 26.15 26.15 26.15
201 AMEX EMCR Tue, Sep 24, 2019 26.19 26.19 26.19 26.19
200 AMEX EMCR Mon, Sep 23, 2019 26.29 26.29 26.29 26.29
199 AMEX EMCR Fri, Sep 20, 2019 26.34 26.34 26.34 26.37
198 AMEX EMCR Thu, Sep 19, 2019 26.37 26.37 26.37 26.37
197 AMEX EMCR Wed, Sep 18, 2019 26.33 26.33 26.33 26.33
196 AMEX EMCR Tue, Sep 17, 2019 26.41 26.41 26.41 26.41
195 AMEX EMCR Mon, Sep 16, 2019 26.29 26.29 26.29 26.29
194 AMEX EMCR Fri, Sep 13, 2019 26.47 26.47 26.47 26.32
193 AMEX EMCR Thu, Sep 12, 2019 26.32 26.32 26.32 26.32
192 AMEX EMCR Wed, Sep 11, 2019 26.20 26.20 26.20 26.20
191 AMEX EMCR Tue, Sep 10, 2019 26.01 26.01 26.01 26.01
190 AMEX EMCR Mon, Sep 9, 2019 26.03 26.03 26.02 26.02
189 AMEX EMCR Fri, Sep 6, 2019 26.01 26.01 26.01 25.91
188 AMEX EMCR Thu, Sep 5, 2019 25.91 25.91 25.91 25.91
187 AMEX EMCR Wed, Sep 4, 2019 25.70 25.70 25.70 25.70
186 AMEX EMCR Tue, Sep 3, 2019 25.34 25.34 25.34 25.34
185 AMEX EMCR Fri, Aug 30, 2019 25.44 25.44 25.43 25.43
184 AMEX EMCR Thu, Aug 29, 2019 25.31 25.31 25.31 25.31
183 AMEX EMCR Wed, Aug 28, 2019 25.08 25.08 25.08 25.08
182 AMEX EMCR Tue, Aug 27, 2019 25.15 25.15 25.15 25.15
181 AMEX EMCR Mon, Aug 26, 2019 25.08 25.08 25.05 25.05
180 AMEX EMCR Fri, Aug 23, 2019 25.11 25.11 24.85 24.85
179 AMEX EMCR Thu, Aug 22, 2019 25.19 25.19 25.19 25.19
178 AMEX EMCR Wed, Aug 21, 2019 25.30 25.30 25.30 25.30
177 AMEX EMCR Tue, Aug 20, 2019 25.15 25.15 25.13 25.13
176 AMEX EMCR Mon, Aug 19, 2019 25.16 25.16 25.15 25.15
175 AMEX EMCR Fri, Aug 16, 2019 25.04 25.04 25.04 24.73
174 AMEX EMCR Thu, Aug 15, 2019 24.73 24.73 24.73 24.73
173 AMEX EMCR Wed, Aug 14, 2019 24.65 24.65 24.65 24.65
172 AMEX EMCR Tue, Aug 13, 2019 25.31 25.31 25.31 25.31
171 AMEX EMCR Mon, Aug 12, 2019 25.06 25.06 25.06 25.06
170 AMEX EMCR Fri, Aug 9, 2019 25.29 25.29 25.29 25.45
169 AMEX EMCR Thu, Aug 8, 2019 25.45 25.45 25.45 25.45
168 AMEX EMCR Wed, Aug 7, 2019 25.19 25.19 25.19 25.19
167 AMEX EMCR Tue, Aug 6, 2019 25.05 25.05 25.05 25.05
166 AMEX EMCR Mon, Aug 5, 2019 24.86 24.86 24.86 24.86
165 AMEX EMCR Fri, Aug 2, 2019 25.53 25.53 25.53 25.73
164 AMEX EMCR Thu, Aug 1, 2019 25.73 25.73 25.73 25.73
163 AMEX EMCR Wed, Jul 31, 2019 26.09 26.09 25.91 25.91
162 AMEX EMCR Tue, Jul 30, 2019 26.12 26.12 26.12 26.12
161 AMEX EMCR Mon, Jul 29, 2019 26.41 26.41 26.41 26.41
160 AMEX EMCR Fri, Jul 26, 2019 26.41 26.41 26.38 26.38
159 AMEX EMCR Thu, Jul 25, 2019 26.34 26.34 26.34 26.34
158 AMEX EMCR Wed, Jul 24, 2019 26.62 26.64 26.60 26.60
157 AMEX EMCR Tue, Jul 23, 2019 26.56 26.56 26.56 26.56
156 AMEX EMCR Mon, Jul 22, 2019 26.44 26.44 26.44 26.44
155 AMEX EMCR Fri, Jul 19, 2019 26.43 26.43 26.43 26.53
154 AMEX EMCR Thu, Jul 18, 2019 26.53 26.53 26.53 26.53
153 AMEX EMCR Wed, Jul 17, 2019 26.46 26.46 26.46 26.46
152 AMEX EMCR Tue, Jul 16, 2019 26.55 26.55 26.54 26.54
151 AMEX EMCR Mon, Jul 15, 2019 26.55 26.55 26.55 26.55
150 AMEX EMCR Fri, Jul 12, 2019 26.50 26.50 26.46 26.47
149 AMEX EMCR Thu, Jul 11, 2019 26.45 26.45 26.45 26.45
148 AMEX EMCR Wed, Jul 10, 2019 26.46 26.46 26.46 26.46
147 AMEX EMCR Tue, Jul 9, 2019 26.38 26.38 26.34 26.34
146 AMEX EMCR Mon, Jul 8, 2019 26.46 26.46 26.46 26.46
145 AMEX EMCR Fri, Jul 5, 2019 26.60 26.60 26.60 26.79
144 AMEX EMCR Wed, Jul 3, 2019 26.79 26.79 26.79 26.79
143 AMEX EMCR Tue, Jul 2, 2019 26.62 26.67 26.62 26.67
142 AMEX EMCR Mon, Jul 1, 2019 26.64 26.64 26.64 26.64
141 AMEX EMCR Fri, Jun 28, 2019 26.44 26.44 26.44 26.44
140 AMEX EMCR Thu, Jun 27, 2019 26.52 26.77 26.52 26.36
139 AMEX EMCR Wed, Jun 26, 2019 26.74 26.74 26.74 26.74
138 AMEX EMCR Tue, Jun 25, 2019 26.59 26.59 26.59 26.59
137 AMEX EMCR Mon, Jun 24, 2019 26.80 26.80 26.80 26.80
136 AMEX EMCR Fri, Jun 21, 2019 26.77 26.77 26.77 26.77
135 AMEX EMCR Thu, Jun 20, 2019 26.87 26.87 26.87 26.87
134 AMEX EMCR Wed, Jun 19, 2019 26.61 26.61 26.61 26.61
133 AMEX EMCR Tue, Jun 18, 2019 26.41 26.41 26.41 26.41
132 AMEX EMCR Mon, Jun 17, 2019 26.09 26.09 25.98 25.98
131 AMEX EMCR Fri, Jun 14, 2019 25.98 25.98 25.98 25.98
130 AMEX EMCR Thu, Jun 13, 2019 26.14 26.14 26.14 26.14
129 AMEX EMCR Wed, Jun 12, 2019 26.15 26.15 26.15 26.15
128 AMEX EMCR Tue, Jun 11, 2019 26.36 26.36 26.36 26.36
127 AMEX EMCR Mon, Jun 10, 2019 26.27 26.27 26.27 26.27
126 AMEX EMCR Fri, Jun 7, 2019 26.08 26.08 26.08 26.08
125 AMEX EMCR Thu, Jun 6, 2019 25.81 25.81 25.81 25.81
124 AMEX EMCR Wed, Jun 5, 2019 25.69 25.69 25.69 25.69
123 AMEX EMCR Tue, Jun 4, 2019 25.77 25.77 25.77 25.77
122 AMEX EMCR Mon, Jun 3, 2019 25.51 25.51 25.51 25.51
121 AMEX EMCR Fri, May 31, 2019 25.36 25.36 25.36 25.36
120 AMEX EMCR Thu, May 30, 2019 25.48 25.48 25.48 25.48
119 AMEX EMCR Wed, May 29, 2019 25.38 25.38 25.38 25.38
118 AMEX EMCR Tue, May 28, 2019 25.49 25.49 25.49 25.49
117 AMEX EMCR Fri, May 24, 2019 25.66 25.66 25.66 25.66
116 AMEX EMCR Thu, May 23, 2019 25.45 25.45 25.45 25.45
115 AMEX EMCR Wed, May 22, 2019 25.75 25.75 25.75 25.75
114 AMEX EMCR Tue, May 21, 2019 25.85 25.85 25.85 25.85
113 AMEX EMCR Mon, May 20, 2019 25.64 25.64 25.64 25.64
112 AMEX EMCR Fri, May 17, 2019 25.75 25.75 25.75 25.75
111 AMEX EMCR Thu, May 16, 2019 25.97 25.97 25.97 25.97
110 AMEX EMCR Wed, May 15, 2019 25.87 25.87 25.87 25.87
109 AMEX EMCR Tue, May 14, 2019 25.78 25.78 25.78 25.78
108 AMEX EMCR Mon, May 13, 2019 25.55 25.55 25.55 25.55
107 AMEX EMCR Fri, May 10, 2019 26.14 26.14 26.14 26.14
106 AMEX EMCR Thu, May 9, 2019 25.97 25.97 25.97 25.97
105 AMEX EMCR Wed, May 8, 2019 26.21 26.21 26.21 26.21
104 AMEX EMCR Tue, May 7, 2019 26.17 26.17 26.17 26.17
103 AMEX EMCR Mon, May 6, 2019 26.58 26.58 26.58 26.58
102 AMEX EMCR Fri, May 3, 2019 26.96 26.96 26.96 26.96
101 AMEX EMCR Thu, May 2, 2019 26.62 26.66 26.62 26.66
100 AMEX EMCR Wed, May 1, 2019 26.72 26.72 26.72 26.72
99 AMEX EMCR Tue, Apr 30, 2019 26.87 26.87 26.87 26.87
98 AMEX EMCR Mon, Apr 29, 2019 26.81 26.81 26.81 26.81
97 AMEX EMCR Fri, Apr 26, 2019 26.76 26.76 26.72 26.72
96 AMEX EMCR Thu, Apr 25, 2019 26.61 26.61 26.61 26.61
95 AMEX EMCR Wed, Apr 24, 2019 26.73 26.73 26.67 26.67
94 AMEX EMCR Tue, Apr 23, 2019 26.84 26.85 26.84 26.85
93 AMEX EMCR Mon, Apr 22, 2019 26.75 26.81 26.75 26.81
92 AMEX EMCR Thu, Apr 18, 2019 26.86 26.88 26.86 26.88
91 AMEX EMCR Wed, Apr 17, 2019 26.78 26.88 26.78 26.88
90 AMEX EMCR Tue, Apr 16, 2019 26.79 26.79 26.79 26.79
89 AMEX EMCR Mon, Apr 15, 2019 26.69 26.69 26.69 26.69
88 AMEX EMCR Fri, Apr 12, 2019 26.67 26.71 26.67 26.68
87 AMEX EMCR Thu, Apr 11, 2019 26.52 26.52 26.52 26.52
86 AMEX EMCR Wed, Apr 10, 2019 26.62 26.62 26.62 26.62
85 AMEX EMCR Tue, Apr 9, 2019 26.54 26.54 26.54 26.54
84 AMEX EMCR Mon, Apr 8, 2019 26.62 26.62 26.62 26.62
83 AMEX EMCR Fri, Apr 5, 2019 26.54 26.64 26.54 26.64
82 AMEX EMCR Thu, Apr 4, 2019 26.56 26.56 26.56 26.56
81 AMEX EMCR Wed, Apr 3, 2019 26.63 26.63 26.62 26.62
80 AMEX EMCR Tue, Apr 2, 2019 26.37 26.37 26.37 26.37
79 AMEX EMCR Mon, Apr 1, 2019 26.41 26.41 26.41 26.41
78 AMEX EMCR Fri, Mar 29, 2019 26.10 26.10 26.10 26.10
77 AMEX EMCR Thu, Mar 28, 2019 25.84 25.93 25.84 25.93
76 AMEX EMCR Wed, Mar 27, 2019 25.96 25.96 25.96 25.96
75 AMEX EMCR Tue, Mar 26, 2019 25.98 25.98 25.98 25.98
74 AMEX EMCR Mon, Mar 25, 2019 25.81 25.87 25.81 25.87
73 AMEX EMCR Fri, Mar 22, 2019 25.80 25.80 25.80 25.80
72 AMEX EMCR Thu, Mar 21, 2019 26.25 26.40 26.25 26.40
71 AMEX EMCR Wed, Mar 20, 2019 26.11 26.39 26.11 26.39
70 AMEX EMCR Tue, Mar 19, 2019 26.61 26.61 26.36 26.38
69 AMEX EMCR Mon, Mar 18, 2019 26.37 26.37 26.37 26.37
68 AMEX EMCR Fri, Mar 15, 2019 26.24 26.25 26.24 26.25
67 AMEX EMCR Thu, Mar 14, 2019 25.96 25.96 25.96 25.96
66 AMEX EMCR Wed, Mar 13, 2019 25.99 25.99 25.99 25.99
65 AMEX EMCR Tue, Mar 12, 2019 25.84 25.84 25.84 25.84
64 AMEX EMCR Mon, Mar 11, 2019 25.82 25.82 25.82 25.82
63 AMEX EMCR Fri, Mar 8, 2019 25.46 25.55 25.46 25.55
62 AMEX EMCR Thu, Mar 7, 2019 25.58 25.58 25.58 25.58
61 AMEX EMCR Wed, Mar 6, 2019 25.99 25.99 25.99 25.99
60 AMEX EMCR Tue, Mar 5, 2019 26.05 26.05 26.05 26.05
59 AMEX EMCR Mon, Mar 4, 2019 26.00 26.00 26.00 26.00
58 AMEX EMCR Fri, Mar 1, 2019 26.00 26.00 26.00 26.00
57 AMEX EMCR Thu, Feb 28, 2019 25.90 25.90 25.90 25.90
56 AMEX EMCR Wed, Feb 27, 2019 26.09 26.09 26.09 26.09
55 AMEX EMCR Tue, Feb 26, 2019 26.13 26.20 26.13 26.20
54 AMEX EMCR Mon, Feb 25, 2019 26.09 26.09 26.08 26.08
53 AMEX EMCR Fri, Feb 22, 2019 25.98 25.98 25.98 25.98
52 AMEX EMCR Thu, Feb 21, 2019 25.80 25.80 25.80 25.80
51 AMEX EMCR Wed, Feb 20, 2019 25.83 25.83 25.83 25.83
50 AMEX EMCR Tue, Feb 19, 2019 25.58 25.76 25.58 25.76
49 AMEX EMCR Fri, Feb 15, 2019 25.62 25.62 25.62 25.62
48 AMEX EMCR Thu, Feb 14, 2019 25.38 25.38 25.38 25.38
47 AMEX EMCR Wed, Feb 13, 2019 25.41 25.41 25.41 25.41
46 AMEX EMCR Tue, Feb 12, 2019 25.43 25.43 25.43 25.43
45 AMEX EMCR Mon, Feb 11, 2019 25.20 25.20 25.20 25.20
44 AMEX EMCR Fri, Feb 8, 2019 25.25 25.25 25.25 25.25
43 AMEX EMCR Thu, Feb 7, 2019 25.33 25.33 25.33 25.33
42 AMEX EMCR Wed, Feb 6, 2019 25.61 25.61 25.61 25.61
41 AMEX EMCR Tue, Feb 5, 2019 25.71 25.83 25.71 25.83
40 AMEX EMCR Mon, Feb 4, 2019 25.52 25.58 25.48 25.58
39 AMEX EMCR Fri, Feb 1, 2019 25.72 25.72 25.50 25.50
38 AMEX EMCR Thu, Jan 31, 2019 25.54 25.54 25.54 25.54
37 AMEX EMCR Wed, Jan 30, 2019 25.52 25.52 25.52 25.52
36 AMEX EMCR Tue, Jan 29, 2019 25.19 25.19 25.19 25.19
35 AMEX EMCR Mon, Jan 28, 2019 25.17 25.17 25.17 25.17
34 AMEX EMCR Fri, Jan 25, 2019 25.28 25.28 25.28 25.28
33 AMEX EMCR Thu, Jan 24, 2019 24.98 24.98 24.98 24.98
32 AMEX EMCR Wed, Jan 23, 2019 24.89 24.89 24.89 24.89
31 AMEX EMCR Tue, Jan 22, 2019 24.71 24.71 24.71 24.71
30 AMEX EMCR Fri, Jan 18, 2019 25.12 25.12 25.12 25.12
29 AMEX EMCR Thu, Jan 17, 2019 24.91 24.91 24.91 24.91
28 AMEX EMCR Wed, Jan 16, 2019 24.82 24.82 24.82 24.82
27 AMEX EMCR Tue, Jan 15, 2019 24.69 24.69 24.69 24.69
26 AMEX EMCR Mon, Jan 14, 2019 24.52 24.52 24.52 24.52
25 AMEX EMCR Fri, Jan 11, 2019 24.67 24.67 24.67 24.67
24 AMEX EMCR Thu, Jan 10, 2019 24.81 24.81 24.81 24.81
23 AMEX EMCR Wed, Jan 9, 2019 24.71 24.71 24.71 24.71
22 AMEX EMCR Tue, Jan 8, 2019 24.36 24.36 24.36 24.36
21 AMEX EMCR Mon, Jan 7, 2019 24.21 24.21 24.21 24.21
20 AMEX EMCR Fri, Jan 4, 2019 24.10 24.10 24.10 24.10
19 AMEX EMCR Thu, Jan 3, 2019 23.41 23.41 23.41 23.41
18 AMEX EMCR Wed, Jan 2, 2019 23.67 23.67 23.67 23.67
17 AMEX EMCR Mon, Dec 31, 2018 23.68 23.68 23.68 23.68
16 AMEX EMCR Fri, Dec 28, 2018 23.66 23.66 23.66 23.66
15 AMEX EMCR Thu, Dec 27, 2018 23.55 23.55 23.55 23.55
14 AMEX EMCR Wed, Dec 26, 2018 23.53 23.53 23.53 23.53
13 AMEX EMCR Mon, Dec 24, 2018 22.95 22.95 22.95 22.95
12 AMEX EMCR Fri, Dec 21, 2018 23.20 23.20 23.20 23.20
11 AMEX EMCR Thu, Dec 20, 2018 23.86 23.86 23.59 23.59
10 AMEX EMCR Wed, Dec 19, 2018 23.63 23.63 23.63 23.63
9 AMEX EMCR Tue, Dec 18, 2018 23.88 23.88 23.88 23.84
8 AMEX EMCR Mon, Dec 17, 2018 23.84 23.84 23.84 23.84
7 AMEX EMCR Fri, Dec 14, 2018 24.09 24.09 24.09 24.09
6 AMEX EMCR Thu, Dec 13, 2018 24.41 24.45 24.40 24.40
5 AMEX EMCR Wed, Dec 12, 2018 24.53 24.53 24.50 24.50
4 AMEX EMCR Tue, Dec 11, 2018 24.04 24.15 24.04 24.15
3 AMEX EMCR Mon, Dec 10, 2018 24.42 24.42 24.42 24.42
2 AMEX EMCR Fri, Dec 7, 2018 0.00 0.00 0.00 24.15
1 AMEX EMCR Thu, Dec 6, 2018 24.33 24.33 24.15 24.15
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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