Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF AMEX:EMSG Historical Prices

Below are the 1035 trading days of historical prices for EMSG.

# Exchange Symbol Date Open High Low Close
1035 AMEX EMSG Tue, Jan 17, 2023 25.50 25.52 25.45 25.50
1034 AMEX EMSG Fri, Jan 13, 2023 25.62 25.62 25.62 25.62
1033 AMEX EMSG Thu, Jan 12, 2023 25.21 25.45 25.21 25.40
1032 AMEX EMSG Wed, Jan 11, 2023 25.33 25.36 25.28 25.34
1031 AMEX EMSG Tue, Jan 10, 2023 25.15 25.21 25.15 25.21
1030 AMEX EMSG Mon, Jan 9, 2023 25.03 25.12 24.98 24.98
1029 AMEX EMSG Fri, Jan 6, 2023 24.68 24.68 24.68 24.68
1028 AMEX EMSG Thu, Jan 5, 2023 24.18 24.33 24.15 24.27
1027 AMEX EMSG Wed, Jan 4, 2023 24.02 24.37 24.02 24.37
1026 AMEX EMSG Tue, Jan 3, 2023 23.54 23.60 23.54 23.59
1025 AMEX EMSG Fri, Dec 30, 2022 23.51 23.51 23.24 23.32
1024 AMEX EMSG Thu, Dec 29, 2022 23.46 23.69 23.46 23.69
1023 AMEX EMSG Wed, Dec 28, 2022 23.43 23.43 23.16 23.16
1022 AMEX EMSG Tue, Dec 27, 2022 23.42 23.62 23.42 23.61
1021 AMEX EMSG Fri, Dec 23, 2022 23.19 23.22 23.15 23.19
1020 AMEX EMSG Thu, Dec 22, 2022 23.36 23.36 23.06 23.21
1019 AMEX EMSG Wed, Dec 21, 2022 23.16 23.43 23.16 23.43
1018 AMEX EMSG Tue, Dec 20, 2022 23.24 23.24 23.18 23.18
1017 AMEX EMSG Mon, Dec 19, 2022 23.23 23.24 23.21 23.24
1016 AMEX EMSG Fri, Dec 16, 2022 23.19 23.19 23.15 23.15
1015 AMEX EMSG Thu, Dec 15, 2022 23.95 23.95 23.29 23.19
1014 AMEX EMSG Wed, Dec 14, 2022 23.96 24.09 23.92 23.99
1013 AMEX EMSG Tue, Dec 13, 2022 24.24 24.39 23.90 23.95
1012 AMEX EMSG Mon, Dec 12, 2022 23.85 23.85 23.63 23.79
1011 AMEX EMSG Fri, Dec 9, 2022 23.92 23.92 23.85 23.85
1010 AMEX EMSG Thu, Dec 8, 2022 24.03 24.04 23.94 23.99
1009 AMEX EMSG Wed, Dec 7, 2022 23.71 23.71 23.71 23.71
1008 AMEX EMSG Tue, Dec 6, 2022 23.83 23.83 23.80 23.80
1007 AMEX EMSG Mon, Dec 5, 2022 24.05 24.06 23.79 23.79
1006 AMEX EMSG Fri, Dec 2, 2022 24.08 24.18 23.98 24.13
1005 AMEX EMSG Thu, Dec 1, 2022 24.23 24.23 23.97 23.97
1004 AMEX EMSG Wed, Nov 30, 2022 23.90 24.19 23.86 24.17
1003 AMEX EMSG Tue, Nov 29, 2022 23.35 23.37 23.32 23.37
1002 AMEX EMSG Mon, Nov 28, 2022 23.10 23.10 22.88 22.88
1001 AMEX EMSG Fri, Nov 25, 2022 23.03 23.04 23.00 23.00
1000 AMEX EMSG Wed, Nov 23, 2022 23.12 23.16 23.07 23.07
999 AMEX EMSG Tue, Nov 22, 2022 22.88 22.95 22.87 22.91
998 AMEX EMSG Mon, Nov 21, 2022 22.81 22.81 22.71 22.81
997 AMEX EMSG Fri, Nov 18, 2022 23.11 23.14 23.04 23.08
996 AMEX EMSG Thu, Nov 17, 2022 22.81 23.28 22.81 23.28
995 AMEX EMSG Wed, Nov 16, 2022 23.34 23.34 23.18 23.18
994 AMEX EMSG Tue, Nov 15, 2022 23.55 23.55 23.52 23.52
993 AMEX EMSG Mon, Nov 14, 2022 22.88 22.92 22.84 22.84
992 AMEX EMSG Fri, Nov 11, 2022 23.00 23.00 22.96 22.96
991 AMEX EMSG Thu, Nov 10, 2022 22.25 22.33 22.25 22.33
990 AMEX EMSG Wed, Nov 9, 2022 21.63 21.63 21.42 21.42
989 AMEX EMSG Tue, Nov 8, 2022 21.85 21.85 21.85 21.85
988 AMEX EMSG Mon, Nov 7, 2022 21.68 21.68 21.65 21.65
987 AMEX EMSG Fri, Nov 4, 2022 21.54 21.62 21.54 21.62
986 AMEX EMSG Thu, Nov 3, 2022 20.80 20.80 20.77 20.77
985 AMEX EMSG Wed, Nov 2, 2022 20.80 20.86 20.68 20.68
984 AMEX EMSG Tue, Nov 1, 2022 20.85 20.85 20.85 20.85
983 AMEX EMSG Mon, Oct 31, 2022 20.27 20.49 20.27 20.44
982 AMEX EMSG Fri, Oct 28, 2022 20.36 20.45 20.31 20.45
981 AMEX EMSG Thu, Oct 27, 2022 20.53 20.53 20.53 20.53
980 AMEX EMSG Wed, Oct 26, 2022 20.45 20.73 20.41 20.67
979 AMEX EMSG Tue, Oct 25, 2022 20.26 20.32 20.25 20.27
978 AMEX EMSG Mon, Oct 24, 2022 20.10 20.20 19.86 20.16
977 AMEX EMSG Fri, Oct 21, 2022 20.96 21.04 20.96 21.04
976 AMEX EMSG Thu, Oct 20, 2022 20.85 20.85 20.78 20.78
975 AMEX EMSG Wed, Oct 19, 2022 20.60 20.70 20.60 20.66
974 AMEX EMSG Tue, Oct 18, 2022 20.99 21.12 20.99 21.08
973 AMEX EMSG Mon, Oct 17, 2022 21.15 21.15 21.09 21.09
972 AMEX EMSG Fri, Oct 14, 2022 20.98 20.98 20.53 20.53
971 AMEX EMSG Thu, Oct 13, 2022 20.83 20.94 20.83 20.90
970 AMEX EMSG Wed, Oct 12, 2022 20.81 20.82 20.74 20.81
969 AMEX EMSG Tue, Oct 11, 2022 21.06 21.06 20.81 20.81
968 AMEX EMSG Mon, Oct 10, 2022 21.33 21.33 21.11 21.20
967 AMEX EMSG Fri, Oct 7, 2022 21.58 21.58 21.48 21.48
966 AMEX EMSG Thu, Oct 6, 2022 22.04 22.06 22.02 22.02
965 AMEX EMSG Wed, Oct 5, 2022 21.94 22.15 21.94 22.15
964 AMEX EMSG Tue, Oct 4, 2022 21.96 22.15 21.96 22.15
963 AMEX EMSG Mon, Oct 3, 2022 21.40 21.48 21.40 21.48
962 AMEX EMSG Fri, Sep 30, 2022 21.26 21.36 21.13 21.13
961 AMEX EMSG Thu, Sep 29, 2022 21.37 21.37 21.20 21.27
960 AMEX EMSG Wed, Sep 28, 2022 21.75 21.83 21.75 21.83
959 AMEX EMSG Tue, Sep 27, 2022 21.59 21.59 21.46 21.59
958 AMEX EMSG Mon, Sep 26, 2022 21.70 21.81 21.60 21.63
957 AMEX EMSG Fri, Sep 23, 2022 22.00 22.00 21.80 21.85
956 AMEX EMSG Thu, Sep 22, 2022 22.40 22.44 22.29 22.37
955 AMEX EMSG Wed, Sep 21, 2022 22.64 22.64 22.52 22.52
954 AMEX EMSG Tue, Sep 20, 2022 22.81 22.89 22.81 22.89
953 AMEX EMSG Mon, Sep 19, 2022 22.78 23.02 22.74 23.02
952 AMEX EMSG Fri, Sep 16, 2022 22.88 22.90 22.85 22.89
951 AMEX EMSG Thu, Sep 15, 2022 23.25 23.25 23.13 23.18
950 AMEX EMSG Wed, Sep 14, 2022 23.47 23.47 23.36 23.40
949 AMEX EMSG Tue, Sep 13, 2022 23.63 23.63 23.31 23.31
948 AMEX EMSG Mon, Sep 12, 2022 24.14 24.14 24.10 24.10
947 AMEX EMSG Fri, Sep 9, 2022 23.84 23.84 23.74 23.79
946 AMEX EMSG Thu, Sep 8, 2022 23.40 23.43 23.32 23.40
945 AMEX EMSG Wed, Sep 7, 2022 23.34 23.57 23.34 23.54
944 AMEX EMSG Tue, Sep 6, 2022 23.39 23.39 23.34 23.34
943 AMEX EMSG Fri, Sep 2, 2022 23.86 23.86 23.63 23.63
942 AMEX EMSG Thu, Sep 1, 2022 23.80 23.85 23.80 23.85
941 AMEX EMSG Wed, Aug 31, 2022 24.34 24.38 24.14 24.14
940 AMEX EMSG Tue, Aug 30, 2022 24.29 24.29 23.99 24.02
939 AMEX EMSG Mon, Aug 29, 2022 24.40 24.44 24.29 24.29
938 AMEX EMSG Fri, Aug 26, 2022 25.00 25.00 24.46 24.50
937 AMEX EMSG Thu, Aug 25, 2022 24.84 24.87 24.84 24.87
936 AMEX EMSG Wed, Aug 24, 2022 24.40 24.44 24.33 24.33
935 AMEX EMSG Tue, Aug 23, 2022 24.34 24.34 24.31 24.31
934 AMEX EMSG Mon, Aug 22, 2022 24.25 24.26 24.18 24.18
933 AMEX EMSG Fri, Aug 19, 2022 24.49 24.49 24.40 24.40
932 AMEX EMSG Thu, Aug 18, 2022 24.77 24.78 24.73 24.73
931 AMEX EMSG Wed, Aug 17, 2022 24.94 24.94 24.85 24.94
930 AMEX EMSG Tue, Aug 16, 2022 25.07 25.07 25.02 25.02
929 AMEX EMSG Mon, Aug 15, 2022 25.02 25.10 25.02 25.05
928 AMEX EMSG Fri, Aug 12, 2022 24.95 25.19 24.95 25.19
927 AMEX EMSG Thu, Aug 11, 2022 25.07 25.08 24.96 24.96
926 AMEX EMSG Wed, Aug 10, 2022 24.82 24.82 24.81 24.81
925 AMEX EMSG Tue, Aug 9, 2022 24.45 24.50 24.45 24.45
924 AMEX EMSG Mon, Aug 8, 2022 24.71 24.71 24.55 24.55
923 AMEX EMSG Fri, Aug 5, 2022 24.46 24.52 24.46 24.52
922 AMEX EMSG Thu, Aug 4, 2022 24.50 24.61 24.50 24.56
921 AMEX EMSG Wed, Aug 3, 2022 24.16 24.43 24.16 24.36
920 AMEX EMSG Tue, Aug 2, 2022 24.01 24.25 24.01 24.10
919 AMEX EMSG Mon, Aug 1, 2022 24.12 24.17 24.12 24.17
918 AMEX EMSG Fri, Jul 29, 2022 24.30 24.38 24.29 24.38
917 AMEX EMSG Thu, Jul 28, 2022 24.56 24.66 24.56 24.62
916 AMEX EMSG Wed, Jul 27, 2022 24.34 24.64 24.34 24.56
915 AMEX EMSG Tue, Jul 26, 2022 24.11 24.11 24.08 24.08
914 AMEX EMSG Mon, Jul 25, 2022 24.33 24.37 24.32 24.36
913 AMEX EMSG Fri, Jul 22, 2022 24.39 24.39 24.30 24.30
912 AMEX EMSG Thu, Jul 21, 2022 24.46 24.60 24.43 24.58
911 AMEX EMSG Wed, Jul 20, 2022 24.24 24.33 24.24 24.33
910 AMEX EMSG Tue, Jul 19, 2022 24.36 24.39 24.36 24.39
909 AMEX EMSG Mon, Jul 18, 2022 24.25 24.25 24.00 24.00
908 AMEX EMSG Fri, Jul 15, 2022 23.91 23.91 23.86 23.88
907 AMEX EMSG Thu, Jul 14, 2022 23.68 23.78 23.56 23.76
906 AMEX EMSG Wed, Jul 13, 2022 24.05 24.05 23.99 23.99
905 AMEX EMSG Tue, Jul 12, 2022 24.05 24.13 23.92 24.00
904 AMEX EMSG Mon, Jul 11, 2022 24.01 24.13 24.01 24.08
903 AMEX EMSG Fri, Jul 8, 2022 24.74 24.85 24.74 24.85
902 AMEX EMSG Thu, Jul 7, 2022 24.93 24.96 24.88 24.90
901 AMEX EMSG Wed, Jul 6, 2022 24.41 24.43 24.38 24.38
900 AMEX EMSG Tue, Jul 5, 2022 24.10 24.48 24.10 24.48
899 AMEX EMSG Fri, Jul 1, 2022 24.63 24.66 24.62 24.65
898 AMEX EMSG Thu, Jun 30, 2022 24.56 24.84 24.56 24.84
897 AMEX EMSG Wed, Jun 29, 2022 25.14 25.14 25.08 25.13
896 AMEX EMSG Tue, Jun 28, 2022 25.51 25.56 25.13 25.20
895 AMEX EMSG Mon, Jun 27, 2022 25.33 25.44 25.32 25.40
894 AMEX EMSG Fri, Jun 24, 2022 25.39 25.48 25.39 25.48
893 AMEX EMSG Thu, Jun 23, 2022 25.20 25.35 25.10 24.91
892 AMEX EMSG Wed, Jun 22, 2022 25.03 25.25 25.03 25.12
891 AMEX EMSG Tue, Jun 21, 2022 25.61 25.62 25.55 25.55
890 AMEX EMSG Fri, Jun 17, 2022 25.00 25.14 25.00 25.03
889 AMEX EMSG Thu, Jun 16, 2022 24.86 24.92 24.86 24.92
888 AMEX EMSG Wed, Jun 15, 2022 25.37 25.73 25.27 25.73
887 AMEX EMSG Tue, Jun 14, 2022 25.27 25.39 25.27 25.39
886 AMEX EMSG Mon, Jun 13, 2022 25.42 25.42 25.01 25.01
885 AMEX EMSG Fri, Jun 10, 2022 26.04 26.04 26.04 26.04
884 AMEX EMSG Thu, Jun 9, 2022 26.67 26.73 26.33 26.33
883 AMEX EMSG Wed, Jun 8, 2022 26.94 27.05 26.84 26.99
882 AMEX EMSG Tue, Jun 7, 2022 26.46 26.69 26.45 26.68
881 AMEX EMSG Mon, Jun 6, 2022 26.79 26.84 26.55 26.55
880 AMEX EMSG Fri, Jun 3, 2022 26.45 26.45 26.34 26.38
879 AMEX EMSG Thu, Jun 2, 2022 26.76 26.84 26.76 26.84
878 AMEX EMSG Wed, Jun 1, 2022 26.49 26.49 26.38 26.38
877 AMEX EMSG Tue, May 31, 2022 26.96 26.96 26.65 26.65
876 AMEX EMSG Fri, May 27, 2022 26.13 26.13 26.13 26.13
875 AMEX EMSG Thu, May 26, 2022 25.78 25.85 25.78 25.85
874 AMEX EMSG Wed, May 25, 2022 25.15 25.36 25.15 25.36
873 AMEX EMSG Tue, May 24, 2022 25.25 25.26 25.12 25.21
872 AMEX EMSG Mon, May 23, 2022 25.74 25.86 25.69 25.76
871 AMEX EMSG Fri, May 20, 2022 25.74 25.74 25.29 25.53
870 AMEX EMSG Thu, May 19, 2022 25.33 25.46 25.28 25.46
869 AMEX EMSG Wed, May 18, 2022 25.62 25.68 25.20 25.20
868 AMEX EMSG Tue, May 17, 2022 25.95 25.95 25.66 25.82
867 AMEX EMSG Mon, May 16, 2022 25.24 25.24 25.10 25.13
866 AMEX EMSG Fri, May 13, 2022 25.20 25.25 24.98 25.25
865 AMEX EMSG Thu, May 12, 2022 24.35 24.61 24.35 24.61
864 AMEX EMSG Wed, May 11, 2022 25.27 25.27 24.72 24.72
863 AMEX EMSG Tue, May 10, 2022 25.28 25.28 24.95 24.95
862 AMEX EMSG Mon, May 9, 2022 25.07 25.07 24.75 24.75
861 AMEX EMSG Fri, May 6, 2022 25.70 25.70 25.45 25.54
860 AMEX EMSG Thu, May 5, 2022 26.22 26.22 25.79 25.91
859 AMEX EMSG Wed, May 4, 2022 26.47 27.00 26.28 27.00
858 AMEX EMSG Tue, May 3, 2022 26.72 26.78 26.60 26.74
857 AMEX EMSG Mon, May 2, 2022 26.49 26.53 26.18 26.53
856 AMEX EMSG Fri, Apr 29, 2022 26.83 26.83 26.53 26.53
855 AMEX EMSG Thu, Apr 28, 2022 26.19 26.37 26.19 26.37
854 AMEX EMSG Wed, Apr 27, 2022 25.92 26.13 25.92 26.01
853 AMEX EMSG Tue, Apr 26, 2022 26.12 26.12 25.78 25.78
852 AMEX EMSG Mon, Apr 25, 2022 26.18 26.18 26.18 26.18
851 AMEX EMSG Fri, Apr 22, 2022 26.70 26.70 26.49 26.49
850 AMEX EMSG Thu, Apr 21, 2022 27.16 27.16 26.63 26.63
849 AMEX EMSG Wed, Apr 20, 2022 27.24 27.24 27.24 27.24
848 AMEX EMSG Tue, Apr 19, 2022 27.28 27.40 27.28 27.40
847 AMEX EMSG Mon, Apr 18, 2022 27.59 27.59 27.45 27.50
846 AMEX EMSG Thu, Apr 14, 2022 27.77 27.77 27.65 27.66
845 AMEX EMSG Wed, Apr 13, 2022 28.08 28.08 28.07 28.07
844 AMEX EMSG Tue, Apr 12, 2022 28.02 28.04 27.69 27.69
843 AMEX EMSG Mon, Apr 11, 2022 28.00 28.06 27.83 27.84
842 AMEX EMSG Fri, Apr 8, 2022 28.36 28.36 28.20 28.20
841 AMEX EMSG Thu, Apr 7, 2022 28.19 28.20 28.18 28.18
840 AMEX EMSG Wed, Apr 6, 2022 28.54 28.54 28.47 28.53
839 AMEX EMSG Tue, Apr 5, 2022 29.24 29.25 28.91 28.91
838 AMEX EMSG Mon, Apr 4, 2022 29.19 29.56 29.19 29.49
837 AMEX EMSG Fri, Apr 1, 2022 29.04 29.15 28.75 28.87
836 AMEX EMSG Thu, Mar 31, 2022 28.59 28.62 28.43 28.43
835 AMEX EMSG Wed, Mar 30, 2022 28.99 28.99 28.86 28.86
834 AMEX EMSG Tue, Mar 29, 2022 28.88 28.98 28.88 28.98
833 AMEX EMSG Mon, Mar 28, 2022 28.31 28.50 28.31 28.47
832 AMEX EMSG Fri, Mar 25, 2022 28.13 28.51 28.13 28.30
831 AMEX EMSG Thu, Mar 24, 2022 28.43 28.45 28.43 28.45
830 AMEX EMSG Wed, Mar 23, 2022 28.42 28.56 28.31 28.31
829 AMEX EMSG Tue, Mar 22, 2022 28.53 28.54 28.53 28.54
828 AMEX EMSG Mon, Mar 21, 2022 27.95 27.97 27.90 27.97
827 AMEX EMSG Fri, Mar 18, 2022 27.88 28.57 27.88 28.57
826 AMEX EMSG Thu, Mar 17, 2022 28.01 28.01 28.01 28.01
825 AMEX EMSG Wed, Mar 16, 2022 27.32 28.22 27.26 28.17
824 AMEX EMSG Tue, Mar 15, 2022 25.53 25.96 25.42 25.87
823 AMEX EMSG Mon, Mar 14, 2022 26.23 26.23 25.83 25.83
822 AMEX EMSG Fri, Mar 11, 2022 26.93 26.93 26.46 26.52
821 AMEX EMSG Thu, Mar 10, 2022 27.12 27.21 27.06 27.15
820 AMEX EMSG Wed, Mar 9, 2022 27.48 27.72 27.48 27.72
819 AMEX EMSG Tue, Mar 8, 2022 26.63 27.23 26.63 26.89
818 AMEX EMSG Mon, Mar 7, 2022 27.54 27.54 26.80 26.80
817 AMEX EMSG Fri, Mar 4, 2022 28.01 28.01 27.72 27.83
816 AMEX EMSG Thu, Mar 3, 2022 28.66 28.66 28.49 28.49
815 AMEX EMSG Wed, Mar 2, 2022 29.12 29.17 28.80 29.00
814 AMEX EMSG Tue, Mar 1, 2022 29.00 29.00 28.96 28.96
813 AMEX EMSG Mon, Feb 28, 2022 29.34 29.37 29.34 29.37
812 AMEX EMSG Fri, Feb 25, 2022 29.48 29.67 29.48 29.67
811 AMEX EMSG Thu, Feb 24, 2022 28.45 29.27 28.45 29.27
810 AMEX EMSG Wed, Feb 23, 2022 30.42 30.42 29.93 29.93
809 AMEX EMSG Tue, Feb 22, 2022 30.30 30.44 30.16 30.26
808 AMEX EMSG Fri, Feb 18, 2022 30.82 30.82 30.78 30.81
807 AMEX EMSG Thu, Feb 17, 2022 31.25 31.29 31.21 31.21
806 AMEX EMSG Wed, Feb 16, 2022 31.37 31.63 31.37 31.63
805 AMEX EMSG Tue, Feb 15, 2022 31.16 31.45 31.16 31.40
804 AMEX EMSG Mon, Feb 14, 2022 30.80 30.80 30.62 30.72
803 AMEX EMSG Fri, Feb 11, 2022 31.48 31.48 30.91 30.91
802 AMEX EMSG Thu, Feb 10, 2022 31.62 31.66 31.36 31.38
801 AMEX EMSG Wed, Feb 9, 2022 31.52 31.60 31.49 31.60
800 AMEX EMSG Tue, Feb 8, 2022 30.81 31.18 30.81 31.18
799 AMEX EMSG Mon, Feb 7, 2022 30.89 31.06 30.87 30.87
798 AMEX EMSG Fri, Feb 4, 2022 31.01 31.01 31.01 31.01
797 AMEX EMSG Thu, Feb 3, 2022 30.98 30.99 30.92 30.92
796 AMEX EMSG Wed, Feb 2, 2022 31.22 31.29 31.19 31.26
795 AMEX EMSG Tue, Feb 1, 2022 31.20 31.30 31.20 31.30
794 AMEX EMSG Mon, Jan 31, 2022 30.72 31.11 30.72 31.07
793 AMEX EMSG Fri, Jan 28, 2022 30.00 30.16 30.00 30.16
792 AMEX EMSG Thu, Jan 27, 2022 30.16 30.16 30.08 30.08
791 AMEX EMSG Wed, Jan 26, 2022 31.11 31.11 30.45 30.45
790 AMEX EMSG Tue, Jan 25, 2022 30.61 31.00 30.61 30.85
789 AMEX EMSG Mon, Jan 24, 2022 30.54 30.90 30.25 30.90
788 AMEX EMSG Fri, Jan 21, 2022 31.45 31.48 31.25 31.25
787 AMEX EMSG Thu, Jan 20, 2022 32.11 32.13 31.64 31.64
786 AMEX EMSG Wed, Jan 19, 2022 31.69 31.69 31.43 31.43
785 AMEX EMSG Tue, Jan 18, 2022 31.35 31.52 31.35 31.38
784 AMEX EMSG Fri, Jan 14, 2022 32.10 32.10 32.00 32.09
783 AMEX EMSG Thu, Jan 13, 2022 32.40 32.40 31.98 32.02
782 AMEX EMSG Wed, Jan 12, 2022 32.27 32.52 32.27 32.52
781 AMEX EMSG Tue, Jan 11, 2022 31.77 31.88 31.77 31.88
780 AMEX EMSG Mon, Jan 10, 2022 30.94 31.10 30.87 31.10
779 AMEX EMSG Fri, Jan 7, 2022 30.88 31.08 30.88 31.08
778 AMEX EMSG Thu, Jan 6, 2022 30.99 30.99 30.71 30.91
777 AMEX EMSG Wed, Jan 5, 2022 31.15 31.30 30.79 30.79
776 AMEX EMSG Tue, Jan 4, 2022 31.40 31.54 31.36 31.38
775 AMEX EMSG Mon, Jan 3, 2022 31.18 31.44 31.18 31.38
774 AMEX EMSG Fri, Dec 31, 2021 31.25 31.34 31.19 31.19
773 AMEX EMSG Thu, Dec 30, 2021 31.19 31.44 31.18 31.20
772 AMEX EMSG Wed, Dec 29, 2021 30.96 30.96 30.69 30.76
771 AMEX EMSG Tue, Dec 28, 2021 30.91 30.91 30.77 30.88
770 AMEX EMSG Mon, Dec 27, 2021 31.05 31.05 30.93 31.00
769 AMEX EMSG Thu, Dec 23, 2021 30.91 30.91 30.87 30.87
768 AMEX EMSG Wed, Dec 22, 2021 30.46 30.62 30.46 30.62
767 AMEX EMSG Tue, Dec 21, 2021 30.50 30.54 30.48 30.48
766 AMEX EMSG Mon, Dec 20, 2021 30.08 30.08 29.79 29.98
765 AMEX EMSG Fri, Dec 17, 2021 30.43 30.61 30.42 30.52
764 AMEX EMSG Thu, Dec 16, 2021 31.30 31.30 31.05 30.65
763 AMEX EMSG Wed, Dec 15, 2021 30.70 30.99 30.59 30.98
762 AMEX EMSG Tue, Dec 14, 2021 31.11 31.11 30.94 31.11
761 AMEX EMSG Mon, Dec 13, 2021 31.49 31.60 31.12 31.12
760 AMEX EMSG Fri, Dec 10, 2021 31.59 31.62 31.59 31.62
759 AMEX EMSG Thu, Dec 9, 2021 31.82 31.82 31.55 31.60
758 AMEX EMSG Wed, Dec 8, 2021 31.71 31.85 31.71 31.85
757 AMEX EMSG Tue, Dec 7, 2021 31.69 31.69 31.67 31.67
756 AMEX EMSG Mon, Dec 6, 2021 30.99 31.20 30.99 31.18
755 AMEX EMSG Fri, Dec 3, 2021 30.99 30.99 30.81 30.89
754 AMEX EMSG Thu, Dec 2, 2021 31.54 31.60 31.38 31.45
753 AMEX EMSG Wed, Dec 1, 2021 31.55 31.55 31.05 31.05
752 AMEX EMSG Tue, Nov 30, 2021 31.09 31.15 30.88 31.03
751 AMEX EMSG Mon, Nov 29, 2021 31.13 31.13 30.96 31.10
750 AMEX EMSG Fri, Nov 26, 2021 30.90 31.07 30.90 30.96
749 AMEX EMSG Wed, Nov 24, 2021 31.86 32.28 31.81 31.96
748 AMEX EMSG Tue, Nov 23, 2021 32.19 32.19 31.40 32.00
747 AMEX EMSG Mon, Nov 22, 2021 32.33 32.34 32.28 32.28
746 AMEX EMSG Fri, Nov 19, 2021 32.73 32.73 32.62 32.62
745 AMEX EMSG Thu, Nov 18, 2021 32.69 32.73 32.69 32.73
744 AMEX EMSG Wed, Nov 17, 2021 33.30 33.30 33.14 33.23
743 AMEX EMSG Tue, Nov 16, 2021 33.35 33.42 33.35 33.39
742 AMEX EMSG Mon, Nov 15, 2021 33.49 33.49 33.24 33.24
741 AMEX EMSG Fri, Nov 12, 2021 33.22 33.24 33.11 33.24
740 AMEX EMSG Thu, Nov 11, 2021 33.31 33.31 33.27 33.29
739 AMEX EMSG Wed, Nov 10, 2021 32.99 33.08 32.65 32.79
738 AMEX EMSG Tue, Nov 9, 2021 32.91 33.04 32.86 32.94
737 AMEX EMSG Mon, Nov 8, 2021 32.88 33.11 32.88 33.07
736 AMEX EMSG Fri, Nov 5, 2021 32.73 32.79 32.65 32.74
735 AMEX EMSG Thu, Nov 4, 2021 32.97 32.97 32.78 32.81
734 AMEX EMSG Wed, Nov 3, 2021 32.69 32.86 32.52 32.86
733 AMEX EMSG Tue, Nov 2, 2021 32.79 32.79 32.54 32.54
732 AMEX EMSG Mon, Nov 1, 2021 32.82 32.92 32.78 32.92
731 AMEX EMSG Fri, Oct 29, 2021 32.73 32.73 32.73 32.73
730 AMEX EMSG Thu, Oct 28, 2021 33.18 33.21 33.18 33.21
729 AMEX EMSG Wed, Oct 27, 2021 33.24 33.24 33.24 33.24
728 AMEX EMSG Tue, Oct 26, 2021 33.83 33.83 33.44 33.50
727 AMEX EMSG Mon, Oct 25, 2021 33.55 33.74 33.55 33.74
726 AMEX EMSG Fri, Oct 22, 2021 33.89 33.89 33.44 33.46
725 AMEX EMSG Thu, Oct 21, 2021 33.65 33.77 33.60 33.68
724 AMEX EMSG Wed, Oct 20, 2021 33.97 33.98 33.89 33.89
723 AMEX EMSG Tue, Oct 19, 2021 33.73 33.99 33.73 33.86
722 AMEX EMSG Mon, Oct 18, 2021 33.35 33.46 33.35 33.36
721 AMEX EMSG Fri, Oct 15, 2021 33.27 33.37 33.27 33.37
720 AMEX EMSG Thu, Oct 14, 2021 32.87 32.98 32.77 32.92
719 AMEX EMSG Wed, Oct 13, 2021 32.60 32.80 32.60 32.78
718 AMEX EMSG Tue, Oct 12, 2021 32.43 32.43 32.30 32.30
717 AMEX EMSG Mon, Oct 11, 2021 32.73 32.73 32.42 32.42
716 AMEX EMSG Fri, Oct 8, 2021 32.46 32.49 32.46 32.47
715 AMEX EMSG Thu, Oct 7, 2021 32.22 32.57 32.22 32.39
714 AMEX EMSG Wed, Oct 6, 2021 31.41 31.67 31.41 31.67
713 AMEX EMSG Tue, Oct 5, 2021 31.95 31.95 31.82 31.82
712 AMEX EMSG Mon, Oct 4, 2021 31.89 31.89 31.50 31.57
711 AMEX EMSG Fri, Oct 1, 2021 31.96 32.33 31.93 32.09
710 AMEX EMSG Thu, Sep 30, 2021 32.04 32.24 32.04 32.08
709 AMEX EMSG Wed, Sep 29, 2021 32.18 32.20 31.88 31.88
708 AMEX EMSG Tue, Sep 28, 2021 32.26 32.26 32.07 32.11
707 AMEX EMSG Mon, Sep 27, 2021 32.16 32.64 32.15 32.57
706 AMEX EMSG Fri, Sep 24, 2021 32.31 32.37 32.28 32.28
705 AMEX EMSG Thu, Sep 23, 2021 32.55 32.60 32.52 32.60
704 AMEX EMSG Wed, Sep 22, 2021 32.28 32.50 32.28 32.38
703 AMEX EMSG Tue, Sep 21, 2021 31.94 31.96 31.90 31.96
702 AMEX EMSG Mon, Sep 20, 2021 31.97 31.97 31.53 31.68
701 AMEX EMSG Fri, Sep 17, 2021 32.80 32.80 32.58 32.67
700 AMEX EMSG Thu, Sep 16, 2021 32.78 32.78 32.78 32.78
699 AMEX EMSG Wed, Sep 15, 2021 32.91 33.13 32.91 33.13
698 AMEX EMSG Tue, Sep 14, 2021 33.26 33.26 33.21 33.21
697 AMEX EMSG Mon, Sep 13, 2021 33.52 33.65 33.50 33.54
696 AMEX EMSG Fri, Sep 10, 2021 33.78 33.88 33.52 33.52
695 AMEX EMSG Thu, Sep 9, 2021 33.38 33.62 33.38 33.57
694 AMEX EMSG Wed, Sep 8, 2021 34.11 34.11 33.63 33.71
693 AMEX EMSG Tue, Sep 7, 2021 34.28 34.30 34.21 34.24
692 AMEX EMSG Fri, Sep 3, 2021 33.85 33.95 33.84 33.95
691 AMEX EMSG Thu, Sep 2, 2021 33.97 33.97 33.64 33.65
690 AMEX EMSG Wed, Sep 1, 2021 33.71 34.10 33.71 34.00
689 AMEX EMSG Tue, Aug 31, 2021 33.60 33.63 33.54 33.63
688 AMEX EMSG Mon, Aug 30, 2021 33.06 33.08 32.98 33.06
687 AMEX EMSG Fri, Aug 27, 2021 32.87 32.97 32.76 32.95
686 AMEX EMSG Thu, Aug 26, 2021 32.63 32.67 32.63 32.65
685 AMEX EMSG Wed, Aug 25, 2021 32.89 32.96 32.89 32.96
684 AMEX EMSG Tue, Aug 24, 2021 32.92 32.92 32.87 32.87
683 AMEX EMSG Mon, Aug 23, 2021 31.95 32.16 31.95 32.16
682 AMEX EMSG Fri, Aug 20, 2021 31.50 31.74 31.50 31.69
681 AMEX EMSG Thu, Aug 19, 2021 31.68 31.79 31.56 31.59
680 AMEX EMSG Wed, Aug 18, 2021 32.50 32.53 32.29 32.29
679 AMEX EMSG Tue, Aug 17, 2021 32.20 32.23 32.18 32.18
678 AMEX EMSG Mon, Aug 16, 2021 32.94 32.94 32.68 32.86
677 AMEX EMSG Fri, Aug 13, 2021 33.12 33.20 33.12 33.20
676 AMEX EMSG Thu, Aug 12, 2021 33.25 33.25 33.25 33.25
675 AMEX EMSG Wed, Aug 11, 2021 33.53 33.53 33.53 33.53
674 AMEX EMSG Tue, Aug 10, 2021 33.41 33.42 33.37 33.39
673 AMEX EMSG Mon, Aug 9, 2021 33.32 33.42 33.29 33.29
672 AMEX EMSG Fri, Aug 6, 2021 33.09 33.13 33.09 33.09
671 AMEX EMSG Thu, Aug 5, 2021 33.44 33.44 33.44 33.44
670 AMEX EMSG Wed, Aug 4, 2021 33.57 33.57 33.47 33.55
669 AMEX EMSG Tue, Aug 3, 2021 33.02 33.26 33.01 33.26
668 AMEX EMSG Mon, Aug 2, 2021 33.39 33.39 33.20 33.20
667 AMEX EMSG Fri, Jul 30, 2021 33.04 33.09 32.98 32.98
666 AMEX EMSG Thu, Jul 29, 2021 33.02 33.23 33.02 33.23
665 AMEX EMSG Wed, Jul 28, 2021 32.76 33.11 32.76 32.99
664 AMEX EMSG Tue, Jul 27, 2021 32.10 32.10 31.66 32.10
663 AMEX EMSG Mon, Jul 26, 2021 33.00 33.00 32.85 32.85
662 AMEX EMSG Fri, Jul 23, 2021 33.68 33.80 33.68 33.76
661 AMEX EMSG Thu, Jul 22, 2021 34.22 34.22 34.22 34.22
660 AMEX EMSG Wed, Jul 21, 2021 33.98 34.14 33.98 34.14
659 AMEX EMSG Tue, Jul 20, 2021 33.63 34.00 33.63 33.99
658 AMEX EMSG Mon, Jul 19, 2021 33.83 33.83 33.63 33.77
657 AMEX EMSG Fri, Jul 16, 2021 34.47 34.47 34.29 34.29
656 AMEX EMSG Thu, Jul 15, 2021 34.77 34.77 34.60 34.60
655 AMEX EMSG Wed, Jul 14, 2021 34.77 34.78 34.63 34.63
654 AMEX EMSG Tue, Jul 13, 2021 34.30 34.52 34.30 34.42
653 AMEX EMSG Mon, Jul 12, 2021 34.30 34.30 34.30 34.30
652 AMEX EMSG Fri, Jul 9, 2021 34.17 34.36 34.17 34.36
651 AMEX EMSG Thu, Jul 8, 2021 33.66 33.83 33.66 33.74
650 AMEX EMSG Wed, Jul 7, 2021 34.35 34.43 34.35 34.43
649 AMEX EMSG Tue, Jul 6, 2021 34.68 34.68 34.52 34.52
648 AMEX EMSG Fri, Jul 2, 2021 35.02 35.11 35.02 35.11
647 AMEX EMSG Thu, Jul 1, 2021 35.37 35.48 35.14 35.21
646 AMEX EMSG Wed, Jun 30, 2021 35.44 35.48 35.44 35.48
645 AMEX EMSG Tue, Jun 29, 2021 35.59 35.59 35.59 35.59
644 AMEX EMSG Mon, Jun 28, 2021 35.67 35.68 35.67 35.68
643 AMEX EMSG Fri, Jun 25, 2021 35.43 35.53 35.43 35.53
642 AMEX EMSG Thu, Jun 24, 2021 35.27 35.35 35.27 35.28
641 AMEX EMSG Wed, Jun 23, 2021 35.14 35.14 35.06 35.06
640 AMEX EMSG Tue, Jun 22, 2021 34.58 34.78 34.58 34.78
639 AMEX EMSG Mon, Jun 21, 2021 34.97 34.97 34.97 34.97
638 AMEX EMSG Fri, Jun 18, 2021 34.91 34.91 34.91 34.91
637 AMEX EMSG Thu, Jun 17, 2021 35.22 35.27 35.18 35.21
636 AMEX EMSG Wed, Jun 16, 2021 35.25 35.25 34.88 34.88
635 AMEX EMSG Tue, Jun 15, 2021 35.29 35.35 35.26 35.26
634 AMEX EMSG Mon, Jun 14, 2021 35.51 35.66 35.51 35.54
633 AMEX EMSG Fri, Jun 11, 2021 35.45 35.45 35.43 35.43
632 AMEX EMSG Thu, Jun 10, 2021 35.55 35.56 35.47 35.47
631 AMEX EMSG Wed, Jun 9, 2021 35.26 35.26 35.18 35.18
630 AMEX EMSG Tue, Jun 8, 2021 35.27 35.28 35.27 35.28
629 AMEX EMSG Mon, Jun 7, 2021 35.42 35.51 35.42 35.44
628 AMEX EMSG Fri, Jun 4, 2021 35.65 35.65 35.60 35.63
627 AMEX EMSG Thu, Jun 3, 2021 35.26 35.27 35.23 35.23
626 AMEX EMSG Wed, Jun 2, 2021 35.73 35.75 35.70 35.75
625 AMEX EMSG Tue, Jun 1, 2021 35.67 35.67 35.52 35.65
624 AMEX EMSG Fri, May 28, 2021 34.83 34.85 34.83 34.85
623 AMEX EMSG Thu, May 27, 2021 34.62 34.68 34.62 34.67
622 AMEX EMSG Wed, May 26, 2021 34.45 34.67 34.45 34.67
621 AMEX EMSG Tue, May 25, 2021 34.44 34.44 34.31 34.35
620 AMEX EMSG Mon, May 24, 2021 34.05 34.08 34.05 34.05
619 AMEX EMSG Fri, May 21, 2021 33.71 33.72 33.63 33.63
618 AMEX EMSG Thu, May 20, 2021 34.11 34.11 34.07 34.07
617 AMEX EMSG Wed, May 19, 2021 33.52 33.86 33.52 33.86
616 AMEX EMSG Tue, May 18, 2021 34.20 34.20 34.03 34.03
615 AMEX EMSG Mon, May 17, 2021 33.49 33.53 33.49 33.53
614 AMEX EMSG Fri, May 14, 2021 33.39 33.65 33.39 33.60
613 AMEX EMSG Thu, May 13, 2021 33.00 33.00 32.87 32.96
612 AMEX EMSG Wed, May 12, 2021 33.55 33.55 33.08 33.08
611 AMEX EMSG Tue, May 11, 2021 33.53 34.06 33.03 34.01
610 AMEX EMSG Mon, May 10, 2021 34.09 34.09 34.09 34.09
609 AMEX EMSG Fri, May 7, 2021 34.88 34.88 34.86 34.86
608 AMEX EMSG Thu, May 6, 2021 34.56 34.57 34.53 34.57
607 AMEX EMSG Wed, May 5, 2021 34.37 34.37 34.28 34.28
606 AMEX EMSG Tue, May 4, 2021 34.02 34.18 34.02 34.18
605 AMEX EMSG Mon, May 3, 2021 34.69 34.70 34.61 34.61
604 AMEX EMSG Fri, Apr 30, 2021 34.83 34.84 34.61 34.61
603 AMEX EMSG Thu, Apr 29, 2021 35.34 35.34 34.95 35.20
602 AMEX EMSG Wed, Apr 28, 2021 35.16 35.25 35.15 35.25
601 AMEX EMSG Tue, Apr 27, 2021 35.11 35.11 35.05 35.05
600 AMEX EMSG Mon, Apr 26, 2021 35.03 35.03 34.95 34.97
599 AMEX EMSG Fri, Apr 23, 2021 34.79 34.97 34.79 34.97
598 AMEX EMSG Thu, Apr 22, 2021 34.62 34.65 34.39 34.42
597 AMEX EMSG Wed, Apr 21, 2021 34.23 34.56 34.23 34.56
596 AMEX EMSG Tue, Apr 20, 2021 34.40 34.40 34.20 34.25
595 AMEX EMSG Mon, Apr 19, 2021 34.54 34.56 34.42 34.51
594 AMEX EMSG Fri, Apr 16, 2021 34.70 34.92 34.70 34.78
593 AMEX EMSG Thu, Apr 15, 2021 34.59 34.69 34.44 34.65
592 AMEX EMSG Wed, Apr 14, 2021 34.49 34.50 34.39 34.39
591 AMEX EMSG Tue, Apr 13, 2021 34.25 34.30 34.23 34.29
590 AMEX EMSG Mon, Apr 12, 2021 34.00 34.17 34.00 34.14
589 AMEX EMSG Fri, Apr 9, 2021 34.20 34.23 34.19 34.19
588 AMEX EMSG Thu, Apr 8, 2021 34.67 34.67 34.58 34.60
587 AMEX EMSG Wed, Apr 7, 2021 34.28 34.28 34.08 34.08
586 AMEX EMSG Tue, Apr 6, 2021 34.77 34.90 34.76 34.76
585 AMEX EMSG Mon, Apr 5, 2021 34.66 34.72 34.60 34.60
584 AMEX EMSG Thu, Apr 1, 2021 34.74 34.83 34.59 34.59
583 AMEX EMSG Wed, Mar 31, 2021 34.26 34.27 34.11 34.11
582 AMEX EMSG Tue, Mar 30, 2021 33.89 34.14 33.89 34.01
581 AMEX EMSG Mon, Mar 29, 2021 34.04 34.04 33.81 33.86
580 AMEX EMSG Fri, Mar 26, 2021 33.66 34.03 33.66 34.03
579 AMEX EMSG Thu, Mar 25, 2021 32.99 33.15 32.99 33.15
578 AMEX EMSG Wed, Mar 24, 2021 33.34 33.34 33.00 33.00
577 AMEX EMSG Tue, Mar 23, 2021 34.15 34.15 33.83 33.83
576 AMEX EMSG Mon, Mar 22, 2021 34.32 34.64 34.32 34.45
575 AMEX EMSG Fri, Mar 19, 2021 34.44 34.44 34.42 34.43
574 AMEX EMSG Thu, Mar 18, 2021 34.43 34.44 34.07 34.07
573 AMEX EMSG Wed, Mar 17, 2021 34.60 34.60 34.60 34.60
572 AMEX EMSG Tue, Mar 16, 2021 34.61 34.61 34.53 34.53
571 AMEX EMSG Mon, Mar 15, 2021 34.32 34.45 34.32 34.45
570 AMEX EMSG Fri, Mar 12, 2021 34.50 34.50 34.43 34.43
569 AMEX EMSG Thu, Mar 11, 2021 35.18 35.32 35.18 35.32
568 AMEX EMSG Wed, Mar 10, 2021 34.09 34.28 34.09 34.12
567 AMEX EMSG Tue, Mar 9, 2021 33.62 34.40 33.62 34.24
566 AMEX EMSG Mon, Mar 8, 2021 33.95 33.95 33.35 33.41
565 AMEX EMSG Fri, Mar 5, 2021 34.36 34.62 33.79 34.44
564 AMEX EMSG Thu, Mar 4, 2021 34.45 34.45 33.96 34.01
563 AMEX EMSG Wed, Mar 3, 2021 35.09 35.09 34.80 34.86
562 AMEX EMSG Tue, Mar 2, 2021 34.92 34.92 34.70 34.84
561 AMEX EMSG Mon, Mar 1, 2021 35.05 35.16 33.70 35.16
560 AMEX EMSG Fri, Feb 26, 2021 34.27 34.38 34.23 34.24
559 AMEX EMSG Thu, Feb 25, 2021 35.29 35.29 34.61 34.61
558 AMEX EMSG Wed, Feb 24, 2021 35.03 35.62 35.01 35.57
557 AMEX EMSG Tue, Feb 23, 2021 35.49 35.87 35.00 35.67
556 AMEX EMSG Mon, Feb 22, 2021 35.95 35.98 35.76 35.76
555 AMEX EMSG Fri, Feb 19, 2021 37.01 37.10 36.86 36.86
554 AMEX EMSG Thu, Feb 18, 2021 36.82 36.91 36.58 36.74
553 AMEX EMSG Wed, Feb 17, 2021 37.32 37.32 37.00 37.21
552 AMEX EMSG Tue, Feb 16, 2021 37.57 37.65 37.25 37.32
551 AMEX EMSG Fri, Feb 12, 2021 37.51 37.57 37.51 37.56
550 AMEX EMSG Thu, Feb 11, 2021 37.62 37.63 37.46 37.46
549 AMEX EMSG Wed, Feb 10, 2021 36.88 37.14 36.88 36.97
548 AMEX EMSG Tue, Feb 9, 2021 36.77 36.95 36.74 36.89
547 AMEX EMSG Mon, Feb 8, 2021 36.49 36.57 36.43 36.52
546 AMEX EMSG Fri, Feb 5, 2021 36.32 36.32 36.28 36.30
545 AMEX EMSG Thu, Feb 4, 2021 36.28 36.28 35.95 36.17
544 AMEX EMSG Wed, Feb 3, 2021 36.09 36.22 36.09 36.11
543 AMEX EMSG Tue, Feb 2, 2021 35.83 35.95 35.83 35.90
542 AMEX EMSG Mon, Feb 1, 2021 35.15 35.56 35.15 35.56
541 AMEX EMSG Fri, Jan 29, 2021 34.79 34.79 34.31 34.49
540 AMEX EMSG Thu, Jan 28, 2021 35.05 35.40 35.03 35.37
539 AMEX EMSG Wed, Jan 27, 2021 35.36 35.36 34.90 34.90
538 AMEX EMSG Tue, Jan 26, 2021 36.05 36.05 35.85 35.96
537 AMEX EMSG Mon, Jan 25, 2021 36.58 36.58 36.04 36.27
536 AMEX EMSG Fri, Jan 22, 2021 35.89 36.01 35.85 36.01
535 AMEX EMSG Thu, Jan 21, 2021 36.45 36.45 36.10 36.23
534 AMEX EMSG Wed, Jan 20, 2021 36.03 36.11 36.01 36.06
533 AMEX EMSG Tue, Jan 19, 2021 35.31 35.49 35.23 35.26
532 AMEX EMSG Fri, Jan 15, 2021 34.54 34.54 34.53 34.53
531 AMEX EMSG Thu, Jan 14, 2021 34.89 35.05 34.84 34.84
530 AMEX EMSG Wed, Jan 13, 2021 34.11 34.35 34.00 34.28
529 AMEX EMSG Tue, Jan 12, 2021 33.84 34.07 33.84 34.07
528 AMEX EMSG Mon, Jan 11, 2021 33.92 33.92 33.76 33.78
527 AMEX EMSG Fri, Jan 8, 2021 34.10 34.10 33.88 34.08
526 AMEX EMSG Thu, Jan 7, 2021 33.07 33.22 33.07 33.20
525 AMEX EMSG Wed, Jan 6, 2021 33.20 33.26 32.97 32.97
524 AMEX EMSG Tue, Jan 5, 2021 33.07 33.27 33.07 33.25
523 AMEX EMSG Mon, Jan 4, 2021 32.89 33.02 32.51 32.51
522 AMEX EMSG Thu, Dec 31, 2020 32.67 32.67 32.26 32.30
521 AMEX EMSG Wed, Dec 30, 2020 32.51 32.56 32.41 32.41
520 AMEX EMSG Tue, Dec 29, 2020 32.02 32.05 31.97 31.97
519 AMEX EMSG Mon, Dec 28, 2020 31.52 31.62 31.51 31.51
518 AMEX EMSG Thu, Dec 24, 2020 31.79 31.79 31.50 31.52
517 AMEX EMSG Wed, Dec 23, 2020 32.12 32.16 32.12 32.16
516 AMEX EMSG Tue, Dec 22, 2020 31.90 31.90 31.83 31.83
515 AMEX EMSG Mon, Dec 21, 2020 31.93 32.16 31.93 32.09
514 AMEX EMSG Fri, Dec 18, 2020 32.24 32.50 32.24 32.46
513 AMEX EMSG Thu, Dec 17, 2020 32.76 32.78 32.74 32.58
512 AMEX EMSG Wed, Dec 16, 2020 32.39 32.65 32.32 32.49
511 AMEX EMSG Tue, Dec 15, 2020 32.21 32.21 32.15 32.18
510 AMEX EMSG Mon, Dec 14, 2020 32.01 32.01 31.95 31.96
509 AMEX EMSG Fri, Dec 11, 2020 32.34 32.40 32.29 32.29
508 AMEX EMSG Thu, Dec 10, 2020 32.40 32.44 32.36 32.43
507 AMEX EMSG Wed, Dec 9, 2020 32.39 32.39 32.10 32.10
506 AMEX EMSG Tue, Dec 8, 2020 32.37 32.45 32.31 32.39
505 AMEX EMSG Mon, Dec 7, 2020 32.40 32.44 32.34 32.34
504 AMEX EMSG Fri, Dec 4, 2020 32.16 32.26 32.16 32.26
503 AMEX EMSG Thu, Dec 3, 2020 31.85 32.22 31.85 31.94
502 AMEX EMSG Wed, Dec 2, 2020 31.63 31.78 31.63 31.67
501 AMEX EMSG Tue, Dec 1, 2020 31.76 31.88 31.76 31.76
500 AMEX EMSG Mon, Nov 30, 2020 31.58 31.58 31.19 31.19
499 AMEX EMSG Fri, Nov 27, 2020 31.94 32.04 31.94 32.04
498 AMEX EMSG Wed, Nov 25, 2020 31.73 31.87 31.73 31.83
497 AMEX EMSG Tue, Nov 24, 2020 31.82 32.03 31.82 32.02
496 AMEX EMSG Mon, Nov 23, 2020 31.67 31.67 31.67 31.67
495 AMEX EMSG Fri, Nov 20, 2020 31.50 31.50 31.50 31.50
494 AMEX EMSG Thu, Nov 19, 2020 31.25 31.25 31.25 31.25
493 AMEX EMSG Wed, Nov 18, 2020 31.43 31.43 31.27 31.27
492 AMEX EMSG Tue, Nov 17, 2020 31.26 31.26 31.26 31.26
491 AMEX EMSG Mon, Nov 16, 2020 31.35 31.35 31.35 31.35
490 AMEX EMSG Fri, Nov 13, 2020 31.18 31.18 30.95 31.03
489 AMEX EMSG Thu, Nov 12, 2020 31.00 31.08 30.69 30.69
488 AMEX EMSG Wed, Nov 11, 2020 30.53 30.91 30.53 30.84
487 AMEX EMSG Tue, Nov 10, 2020 30.85 30.87 30.68 30.68
486 AMEX EMSG Mon, Nov 9, 2020 31.38 31.38 31.38 31.38
485 AMEX EMSG Fri, Nov 6, 2020 31.03 31.29 31.03 31.29
484 AMEX EMSG Thu, Nov 5, 2020 30.99 31.12 30.99 31.10
483 AMEX EMSG Wed, Nov 4, 2020 30.03 30.70 30.03 30.53
482 AMEX EMSG Tue, Nov 3, 2020 29.56 29.72 29.56 29.61
481 AMEX EMSG Mon, Nov 2, 2020 29.71 29.76 29.52 29.76
480 AMEX EMSG Fri, Oct 30, 2020 29.26 29.33 29.26 29.28
479 AMEX EMSG Thu, Oct 29, 2020 29.71 29.81 29.64 29.80
478 AMEX EMSG Wed, Oct 28, 2020 29.74 29.74 29.40 29.40
477 AMEX EMSG Tue, Oct 27, 2020 29.85 30.08 29.85 30.08
476 AMEX EMSG Mon, Oct 26, 2020 29.82 29.82 29.62 29.70
475 AMEX EMSG Fri, Oct 23, 2020 29.88 30.08 29.84 30.08
474 AMEX EMSG Thu, Oct 22, 2020 29.97 29.97 29.93 29.93
473 AMEX EMSG Wed, Oct 21, 2020 29.89 29.93 29.89 29.89
472 AMEX EMSG Tue, Oct 20, 2020 29.90 29.99 29.88 29.88
471 AMEX EMSG Mon, Oct 19, 2020 29.77 29.77 29.54 29.56
470 AMEX EMSG Fri, Oct 16, 2020 29.69 29.69 29.65 29.65
469 AMEX EMSG Thu, Oct 15, 2020 29.52 29.52 29.52 29.52
468 AMEX EMSG Wed, Oct 14, 2020 29.92 30.03 29.76 29.76
467 AMEX EMSG Tue, Oct 13, 2020 29.94 29.97 29.94 29.97
466 AMEX EMSG Mon, Oct 12, 2020 29.76 30.11 29.76 30.04
465 AMEX EMSG Fri, Oct 9, 2020 29.73 29.73 29.68 29.68
464 AMEX EMSG Thu, Oct 8, 2020 29.46 29.46 29.46 29.46
463 AMEX EMSG Wed, Oct 7, 2020 29.26 29.26 29.23 29.23
462 AMEX EMSG Tue, Oct 6, 2020 28.82 28.82 28.82 28.82
461 AMEX EMSG Mon, Oct 5, 2020 28.80 28.80 28.80 28.80
460 AMEX EMSG Fri, Oct 2, 2020 28.42 28.42 28.42 28.42
459 AMEX EMSG Thu, Oct 1, 2020 28.65 28.73 28.65 28.73
458 AMEX EMSG Wed, Sep 30, 2020 28.53 28.53 28.53 28.53
457 AMEX EMSG Tue, Sep 29, 2020 27.99 28.04 27.94 27.94
456 AMEX EMSG Mon, Sep 28, 2020 27.92 27.92 27.83 27.87
455 AMEX EMSG Fri, Sep 25, 2020 27.31 27.55 27.31 27.55
454 AMEX EMSG Thu, Sep 24, 2020 27.58 27.58 27.58 27.58
453 AMEX EMSG Wed, Sep 23, 2020 27.69 27.69 27.69 27.69
452 AMEX EMSG Tue, Sep 22, 2020 28.15 28.15 28.15 28.15
451 AMEX EMSG Mon, Sep 21, 2020 28.03 28.23 27.83 28.23
450 AMEX EMSG Fri, Sep 18, 2020 28.82 28.82 28.48 28.50
449 AMEX EMSG Thu, Sep 17, 2020 28.79 28.79 28.79 28.79
448 AMEX EMSG Wed, Sep 16, 2020 28.95 28.95 28.95 28.95
447 AMEX EMSG Tue, Sep 15, 2020 28.95 28.95 28.95 28.95
446 AMEX EMSG Mon, Sep 14, 2020 28.65 28.71 28.65 28.67
445 AMEX EMSG Fri, Sep 11, 2020 28.30 28.38 28.15 28.26
444 AMEX EMSG Thu, Sep 10, 2020 27.96 27.96 27.96 27.96
443 AMEX EMSG Wed, Sep 9, 2020 28.39 28.41 28.35 28.35
442 AMEX EMSG Tue, Sep 8, 2020 28.04 28.04 27.92 27.92
441 AMEX EMSG Fri, Sep 4, 2020 28.36 28.56 28.36 28.56
440 AMEX EMSG Thu, Sep 3, 2020 28.67 28.67 28.46 28.56
439 AMEX EMSG Wed, Sep 2, 2020 29.15 29.27 29.15 29.22
438 AMEX EMSG Tue, Sep 1, 2020 29.24 29.24 29.24 29.24
437 AMEX EMSG Mon, Aug 31, 2020 28.80 28.80 28.57 28.69
436 AMEX EMSG Fri, Aug 28, 2020 29.30 29.30 29.30 29.30
435 AMEX EMSG Thu, Aug 27, 2020 29.19 29.19 29.08 29.08
434 AMEX EMSG Wed, Aug 26, 2020 29.26 29.26 29.26 29.26
433 AMEX EMSG Tue, Aug 25, 2020 29.17 29.17 29.12 29.12
432 AMEX EMSG Mon, Aug 24, 2020 28.94 28.94 28.75 28.75
431 AMEX EMSG Fri, Aug 21, 2020 28.32 28.32 28.32 28.32
430 AMEX EMSG Thu, Aug 20, 2020 27.75 28.05 27.64 28.05
429 AMEX EMSG Wed, Aug 19, 2020 28.22 28.22 28.09 28.09
428 AMEX EMSG Tue, Aug 18, 2020 28.37 28.37 28.37 28.37
427 AMEX EMSG Mon, Aug 17, 2020 28.34 28.34 28.34 28.34
426 AMEX EMSG Fri, Aug 14, 2020 28.08 28.08 28.08 28.08
425 AMEX EMSG Thu, Aug 13, 2020 28.26 28.26 28.12 28.12
424 AMEX EMSG Wed, Aug 12, 2020 28.25 28.36 28.25 28.36
423 AMEX EMSG Tue, Aug 11, 2020 28.23 28.23 27.97 27.97
422 AMEX EMSG Mon, Aug 10, 2020 28.02 28.02 27.99 27.99
421 AMEX EMSG Fri, Aug 7, 2020 28.27 28.27 28.07 28.07
420 AMEX EMSG Thu, Aug 6, 2020 28.68 28.82 28.50 28.82
419 AMEX EMSG Wed, Aug 5, 2020 28.82 28.82 28.73 28.73
418 AMEX EMSG Tue, Aug 4, 2020 28.36 28.36 28.36 28.36
417 AMEX EMSG Mon, Aug 3, 2020 27.93 28.03 27.93 28.02
416 AMEX EMSG Fri, Jul 31, 2020 27.66 27.72 27.66 27.72
415 AMEX EMSG Thu, Jul 30, 2020 28.02 28.02 27.98 27.98
414 AMEX EMSG Wed, Jul 29, 2020 27.95 28.48 27.95 28.39
413 AMEX EMSG Tue, Jul 28, 2020 28.12 28.12 27.88 27.88
412 AMEX EMSG Mon, Jul 27, 2020 27.73 28.22 27.73 28.22
411 AMEX EMSG Fri, Jul 24, 2020 27.43 27.61 27.43 27.61
410 AMEX EMSG Thu, Jul 23, 2020 27.67 27.67 27.54 27.62
409 AMEX EMSG Wed, Jul 22, 2020 27.67 27.67 27.65 27.67
408 AMEX EMSG Tue, Jul 21, 2020 28.05 28.05 27.93 27.93
407 AMEX EMSG Mon, Jul 20, 2020 27.47 27.47 27.47 27.47
406 AMEX EMSG Fri, Jul 17, 2020 27.10 27.10 27.10 27.10
405 AMEX EMSG Thu, Jul 16, 2020 26.84 26.91 26.84 26.91
404 AMEX EMSG Wed, Jul 15, 2020 27.31 27.31 27.31 27.31
403 AMEX EMSG Tue, Jul 14, 2020 27.23 27.23 27.23 27.23
402 AMEX EMSG Mon, Jul 13, 2020 27.62 27.62 27.19 27.19
401 AMEX EMSG Fri, Jul 10, 2020 27.31 27.45 27.31 27.45
400 AMEX EMSG Thu, Jul 9, 2020 27.59 27.59 27.59 27.59
399 AMEX EMSG Wed, Jul 8, 2020 27.37 27.48 27.37 27.48
398 AMEX EMSG Tue, Jul 7, 2020 26.77 26.86 26.59 26.59
397 AMEX EMSG Mon, Jul 6, 2020 27.00 27.00 27.00 27.00
396 AMEX EMSG Thu, Jul 2, 2020 26.07 26.19 26.00 26.00
395 AMEX EMSG Wed, Jul 1, 2020 25.46 25.47 25.43 25.47
394 AMEX EMSG Tue, Jun 30, 2020 25.18 25.18 25.18 25.18
393 AMEX EMSG Mon, Jun 29, 2020 25.07 25.21 25.07 25.17
392 AMEX EMSG Fri, Jun 26, 2020 25.05 25.05 25.02 25.02
391 AMEX EMSG Thu, Jun 25, 2020 25.61 25.64 25.61 25.35
390 AMEX EMSG Wed, Jun 24, 2020 25.80 25.80 25.57 25.63
389 AMEX EMSG Tue, Jun 23, 2020 26.10 26.10 26.00 26.00
388 AMEX EMSG Mon, Jun 22, 2020 25.67 25.67 25.62 25.62
387 AMEX EMSG Fri, Jun 19, 2020 25.33 25.34 25.31 25.34
386 AMEX EMSG Thu, Jun 18, 2020 25.38 25.38 25.31 25.31
385 AMEX EMSG Wed, Jun 17, 2020 25.37 25.37 25.30 25.33
384 AMEX EMSG Tue, Jun 16, 2020 25.07 25.07 25.07 25.07
383 AMEX EMSG Mon, Jun 15, 2020 24.65 24.82 24.65 24.82
382 AMEX EMSG Fri, Jun 12, 2020 25.00 25.00 25.00 25.00
381 AMEX EMSG Thu, Jun 11, 2020 25.10 25.10 24.54 24.54
380 AMEX EMSG Wed, Jun 10, 2020 25.74 25.74 25.74 25.74
379 AMEX EMSG Tue, Jun 9, 2020 25.36 25.51 25.29 25.51
378 AMEX EMSG Mon, Jun 8, 2020 25.46 25.59 25.46 25.59
377 AMEX EMSG Fri, Jun 5, 2020 25.53 25.55 25.47 25.47
376 AMEX EMSG Thu, Jun 4, 2020 25.06 25.06 24.93 24.93
375 AMEX EMSG Wed, Jun 3, 2020 25.21 25.21 25.20 25.20
374 AMEX EMSG Tue, Jun 2, 2020 24.45 24.67 24.45 24.67
373 AMEX EMSG Mon, Jun 1, 2020 24.11 24.11 24.11 24.11
372 AMEX EMSG Fri, May 29, 2020 23.30 23.67 23.26 23.67
371 AMEX EMSG Thu, May 28, 2020 23.27 23.27 23.25 23.25
370 AMEX EMSG Wed, May 27, 2020 23.23 23.41 23.23 23.41
369 AMEX EMSG Tue, May 26, 2020 23.41 23.41 23.38 23.38
368 AMEX EMSG Fri, May 22, 2020 22.90 22.90 22.90 22.90
367 AMEX EMSG Thu, May 21, 2020 23.40 23.40 23.40 23.40
366 AMEX EMSG Wed, May 20, 2020 23.60 23.60 23.60 23.60
365 AMEX EMSG Tue, May 19, 2020 23.29 23.29 23.29 23.29
364 AMEX EMSG Mon, May 18, 2020 23.51 23.51 23.51 23.51
363 AMEX EMSG Fri, May 15, 2020 22.48 22.68 22.48 22.58
362 AMEX EMSG Thu, May 14, 2020 22.42 22.97 22.42 22.97
361 AMEX EMSG Wed, May 13, 2020 22.96 22.96 22.96 22.96
360 AMEX EMSG Tue, May 12, 2020 22.92 22.92 22.92 22.92
359 AMEX EMSG Mon, May 11, 2020 22.95 23.05 22.95 23.05
358 AMEX EMSG Fri, May 8, 2020 23.06 23.06 23.06 23.06
357 AMEX EMSG Thu, May 7, 2020 22.55 22.60 22.55 22.60
356 AMEX EMSG Wed, May 6, 2020 22.53 22.55 22.48 22.48
355 AMEX EMSG Tue, May 5, 2020 22.67 22.67 22.55 22.55
354 AMEX EMSG Mon, May 4, 2020 22.13 22.39 22.13 22.39
353 AMEX EMSG Fri, May 1, 2020 22.16 22.16 22.16 22.16
352 AMEX EMSG Thu, Apr 30, 2020 23.37 23.40 22.97 22.97
351 AMEX EMSG Wed, Apr 29, 2020 23.40 23.40 23.38 23.38
350 AMEX EMSG Tue, Apr 28, 2020 22.78 22.78 22.78 22.78
349 AMEX EMSG Mon, Apr 27, 2020 22.69 22.74 22.69 22.74
348 AMEX EMSG Fri, Apr 24, 2020 22.29 22.34 22.22 22.34
347 AMEX EMSG Thu, Apr 23, 2020 22.37 22.37 22.37 22.37
346 AMEX EMSG Wed, Apr 22, 2020 22.57 22.57 22.50 22.50
345 AMEX EMSG Tue, Apr 21, 2020 22.06 22.06 22.02 22.02
344 AMEX EMSG Mon, Apr 20, 2020 22.82 22.82 22.50 22.50
343 AMEX EMSG Fri, Apr 17, 2020 22.87 22.87 22.64 22.68
342 AMEX EMSG Thu, Apr 16, 2020 22.42 22.42 22.42 22.42
341 AMEX EMSG Wed, Apr 15, 2020 22.24 22.24 22.24 22.24
340 AMEX EMSG Tue, Apr 14, 2020 22.73 22.74 22.56 22.63
339 AMEX EMSG Mon, Apr 13, 2020 22.01 22.11 22.00 22.11
338 AMEX EMSG Thu, Apr 9, 2020 22.11 22.11 22.00 22.00
337 AMEX EMSG Wed, Apr 8, 2020 21.70 22.00 21.70 22.00
336 AMEX EMSG Tue, Apr 7, 2020 21.97 21.97 21.79 21.79
335 AMEX EMSG Mon, Apr 6, 2020 20.97 21.69 20.97 21.65
334 AMEX EMSG Fri, Apr 3, 2020 20.90 20.90 20.40 20.56
333 AMEX EMSG Thu, Apr 2, 2020 20.84 20.95 20.84 20.95
332 AMEX EMSG Wed, Apr 1, 2020 21.00 21.00 20.50 20.50
331 AMEX EMSG Tue, Mar 31, 2020 21.17 21.17 21.17 21.17
330 AMEX EMSG Mon, Mar 30, 2020 21.02 21.08 20.90 21.08
329 AMEX EMSG Fri, Mar 27, 2020 21.14 21.14 21.00 21.00
328 AMEX EMSG Thu, Mar 26, 2020 21.71 22.00 21.71 22.00
327 AMEX EMSG Wed, Mar 25, 2020 20.93 21.41 20.93 21.27
326 AMEX EMSG Tue, Mar 24, 2020 20.20 20.47 20.20 20.38
325 AMEX EMSG Mon, Mar 23, 2020 19.90 19.90 19.28 19.37
324 AMEX EMSG Fri, Mar 20, 2020 19.99 20.19 19.89 19.89
323 AMEX EMSG Thu, Mar 19, 2020 19.65 20.12 19.65 19.85
322 AMEX EMSG Wed, Mar 18, 2020 19.75 19.75 19.25 19.46
321 AMEX EMSG Tue, Mar 17, 2020 20.75 21.24 20.75 21.04
320 AMEX EMSG Mon, Mar 16, 2020 20.13 20.96 20.07 20.07
319 AMEX EMSG Fri, Mar 13, 2020 22.07 22.31 21.92 22.31
318 AMEX EMSG Thu, Mar 12, 2020 21.55 21.55 21.06 21.06
317 AMEX EMSG Wed, Mar 11, 2020 23.54 23.65 23.28 23.32
316 AMEX EMSG Tue, Mar 10, 2020 23.75 24.26 23.73 24.26
315 AMEX EMSG Mon, Mar 9, 2020 23.56 23.60 23.15 23.29
314 AMEX EMSG Fri, Mar 6, 2020 24.82 24.82 24.82 24.82
313 AMEX EMSG Thu, Mar 5, 2020 25.62 25.62 25.31 25.31
312 AMEX EMSG Wed, Mar 4, 2020 25.77 25.77 25.61 25.75
311 AMEX EMSG Tue, Mar 3, 2020 25.59 25.59 25.09 25.36
310 AMEX EMSG Mon, Mar 2, 2020 25.15 25.37 25.12 25.37
309 AMEX EMSG Fri, Feb 28, 2020 24.48 24.87 24.48 24.87
308 AMEX EMSG Thu, Feb 27, 2020 25.33 25.33 25.13 25.13
307 AMEX EMSG Wed, Feb 26, 2020 25.72 25.72 25.69 25.69
306 AMEX EMSG Tue, Feb 25, 2020 25.65 25.65 25.48 25.48
305 AMEX EMSG Mon, Feb 24, 2020 25.69 25.72 25.56 25.61
304 AMEX EMSG Fri, Feb 21, 2020 26.74 26.74 26.54 26.54
303 AMEX EMSG Thu, Feb 20, 2020 26.71 26.75 26.71 26.75
302 AMEX EMSG Wed, Feb 19, 2020 27.18 27.26 27.13 27.23
301 AMEX EMSG Tue, Feb 18, 2020 27.12 27.12 26.95 26.98
300 AMEX EMSG Fri, Feb 14, 2020 27.25 27.25 27.21 27.22
299 AMEX EMSG Thu, Feb 13, 2020 27.45 27.45 27.27 27.27
298 AMEX EMSG Wed, Feb 12, 2020 27.58 27.60 27.57 27.58
297 AMEX EMSG Tue, Feb 11, 2020 27.19 27.19 27.19 27.19
296 AMEX EMSG Mon, Feb 10, 2020 26.79 26.87 26.79 26.84
295 AMEX EMSG Fri, Feb 7, 2020 26.94 26.94 26.63 26.65
294 AMEX EMSG Thu, Feb 6, 2020 27.05 27.17 27.05 27.08
293 AMEX EMSG Wed, Feb 5, 2020 27.02 27.07 27.02 27.07
292 AMEX EMSG Tue, Feb 4, 2020 26.87 27.10 26.87 26.97
291 AMEX EMSG Mon, Feb 3, 2020 26.21 26.23 26.18 26.23
290 AMEX EMSG Fri, Jan 31, 2020 25.80 25.89 25.80 25.89
289 AMEX EMSG Thu, Jan 30, 2020 26.35 26.39 26.35 26.39
288 AMEX EMSG Wed, Jan 29, 2020 26.65 26.73 26.65 26.69
287 AMEX EMSG Tue, Jan 28, 2020 26.39 26.55 26.39 26.55
286 AMEX EMSG Mon, Jan 27, 2020 26.41 26.41 26.32 26.34
285 AMEX EMSG Fri, Jan 24, 2020 27.20 27.20 27.20 27.20
284 AMEX EMSG Thu, Jan 23, 2020 27.44 27.44 27.19 27.43
283 AMEX EMSG Wed, Jan 22, 2020 27.56 27.56 27.56 27.56
282 AMEX EMSG Tue, Jan 21, 2020 27.47 27.47 27.39 27.39
281 AMEX EMSG Fri, Jan 17, 2020 28.02 28.12 28.02 28.09
280 AMEX EMSG Thu, Jan 16, 2020 27.92 27.92 27.92 27.92
279 AMEX EMSG Wed, Jan 15, 2020 27.83 27.83 27.83 27.83
278 AMEX EMSG Tue, Jan 14, 2020 28.00 28.00 28.00 28.00
277 AMEX EMSG Mon, Jan 13, 2020 28.14 28.17 28.14 28.17
276 AMEX EMSG Fri, Jan 10, 2020 27.80 27.80 27.76 27.76
275 AMEX EMSG Thu, Jan 9, 2020 27.62 27.62 27.62 27.62
274 AMEX EMSG Wed, Jan 8, 2020 27.48 27.48 27.48 27.48
273 AMEX EMSG Tue, Jan 7, 2020 27.37 27.40 27.37 27.40
272 AMEX EMSG Mon, Jan 6, 2020 27.33 27.33 27.30 27.33
271 AMEX EMSG Fri, Jan 3, 2020 27.58 27.58 27.47 27.47
270 AMEX EMSG Thu, Jan 2, 2020 27.96 27.96 27.96 27.96
269 AMEX EMSG Tue, Dec 31, 2019 27.42 27.42 27.42 27.41
268 AMEX EMSG Mon, Dec 30, 2019 27.41 27.41 27.41 27.41
267 AMEX EMSG Fri, Dec 27, 2019 27.63 27.66 27.59 27.59
266 AMEX EMSG Thu, Dec 26, 2019 27.35 27.50 27.35 27.50
265 AMEX EMSG Tue, Dec 24, 2019 27.28 27.32 27.28 27.32
264 AMEX EMSG Mon, Dec 23, 2019 27.49 27.49 27.35 27.40
263 AMEX EMSG Fri, Dec 20, 2019 27.34 27.34 27.30 27.30
262 AMEX EMSG Thu, Dec 19, 2019 27.32 27.32 27.29 27.30
261 AMEX EMSG Wed, Dec 18, 2019 27.26 27.26 27.26 27.26
260 AMEX EMSG Tue, Dec 17, 2019 27.81 27.81 27.81 27.05
259 AMEX EMSG Mon, Dec 16, 2019 27.64 27.64 27.58 27.58
258 AMEX EMSG Fri, Dec 13, 2019 27.44 27.44 27.41 27.42
257 AMEX EMSG Thu, Dec 12, 2019 27.37 27.37 27.37 27.37
256 AMEX EMSG Wed, Dec 11, 2019 26.91 26.91 26.91 26.91
255 AMEX EMSG Tue, Dec 10, 2019 26.61 26.61 26.58 26.58
254 AMEX EMSG Mon, Dec 9, 2019 26.61 26.61 26.50 26.50
253 AMEX EMSG Fri, Dec 6, 2019 26.66 26.66 26.66 26.66
252 AMEX EMSG Thu, Dec 5, 2019 26.49 26.49 26.49 26.48
251 AMEX EMSG Wed, Dec 4, 2019 26.36 26.36 26.29 26.29
250 AMEX EMSG Tue, Dec 3, 2019 26.00 26.09 25.96 26.09
249 AMEX EMSG Mon, Dec 2, 2019 26.22 26.24 26.20 26.24
248 AMEX EMSG Fri, Nov 29, 2019 26.24 26.24 26.24 26.24
247 AMEX EMSG Wed, Nov 27, 2019 26.63 26.63 26.59 26.59
246 AMEX EMSG Tue, Nov 26, 2019 26.52 26.52 26.52 26.52
245 AMEX EMSG Mon, Nov 25, 2019 26.59 26.64 26.59 26.60
244 AMEX EMSG Fri, Nov 22, 2019 26.35 26.35 26.35 26.38
243 AMEX EMSG Thu, Nov 21, 2019 26.36 26.38 26.36 26.38
242 AMEX EMSG Wed, Nov 20, 2019 26.36 26.36 26.36 26.36
241 AMEX EMSG Tue, Nov 19, 2019 26.51 26.51 26.46 26.46
240 AMEX EMSG Mon, Nov 18, 2019 26.41 26.41 26.33 26.33
239 AMEX EMSG Fri, Nov 15, 2019 26.34 26.34 26.34 26.12
238 AMEX EMSG Thu, Nov 14, 2019 26.12 26.12 26.12 26.12
237 AMEX EMSG Wed, Nov 13, 2019 26.16 26.17 26.10 26.10
236 AMEX EMSG Tue, Nov 12, 2019 26.30 26.30 26.30 26.30
235 AMEX EMSG Mon, Nov 11, 2019 26.47 26.47 26.45 26.45
234 AMEX EMSG Fri, Nov 8, 2019 26.58 26.58 26.58 26.58
233 AMEX EMSG Thu, Nov 7, 2019 26.93 26.95 26.84 26.84
232 AMEX EMSG Wed, Nov 6, 2019 26.66 26.66 26.66 26.66
231 AMEX EMSG Tue, Nov 5, 2019 26.73 26.73 26.73 26.73
230 AMEX EMSG Mon, Nov 4, 2019 26.53 26.53 26.53 26.53
229 AMEX EMSG Fri, Nov 1, 2019 26.27 26.27 26.24 26.24
228 AMEX EMSG Thu, Oct 31, 2019 25.99 25.99 25.99 25.99
227 AMEX EMSG Wed, Oct 30, 2019 26.02 26.17 26.02 26.17
226 AMEX EMSG Tue, Oct 29, 2019 26.04 26.04 26.04 26.04
225 AMEX EMSG Mon, Oct 28, 2019 26.29 26.29 26.20 26.20
224 AMEX EMSG Fri, Oct 25, 2019 26.00 26.00 26.00 25.90
223 AMEX EMSG Thu, Oct 24, 2019 25.90 25.90 25.90 25.90
222 AMEX EMSG Wed, Oct 23, 2019 25.80 25.80 25.80 25.80
221 AMEX EMSG Tue, Oct 22, 2019 25.86 25.86 25.86 25.86
220 AMEX EMSG Mon, Oct 21, 2019 25.84 25.84 25.84 25.84
219 AMEX EMSG Fri, Oct 18, 2019 25.77 25.77 25.68 25.68
218 AMEX EMSG Thu, Oct 17, 2019 25.81 25.81 25.81 25.81
217 AMEX EMSG Wed, Oct 16, 2019 25.74 25.74 25.74 25.74
216 AMEX EMSG Tue, Oct 15, 2019 25.67 25.68 25.64 25.64
215 AMEX EMSG Mon, Oct 14, 2019 25.45 25.45 25.41 25.41
214 AMEX EMSG Fri, Oct 11, 2019 25.52 25.52 25.52 25.08
213 AMEX EMSG Thu, Oct 10, 2019 25.08 25.08 25.08 25.08
212 AMEX EMSG Wed, Oct 9, 2019 24.84 24.84 24.84 24.84
211 AMEX EMSG Tue, Oct 8, 2019 24.76 24.78 24.61 24.66
210 AMEX EMSG Mon, Oct 7, 2019 24.83 24.83 24.83 24.83
209 AMEX EMSG Fri, Oct 4, 2019 24.97 25.03 24.97 25.03
208 AMEX EMSG Thu, Oct 3, 2019 24.84 24.84 24.84 24.84
207 AMEX EMSG Wed, Oct 2, 2019 24.73 24.73 24.61 24.61
206 AMEX EMSG Tue, Oct 1, 2019 24.98 24.98 24.83 24.84
205 AMEX EMSG Mon, Sep 30, 2019 24.98 24.98 24.98 24.98
204 AMEX EMSG Fri, Sep 27, 2019 25.21 25.21 24.72 24.81
203 AMEX EMSG Thu, Sep 26, 2019 25.19 25.19 25.17 25.17
202 AMEX EMSG Wed, Sep 25, 2019 25.06 25.16 25.06 25.16
201 AMEX EMSG Tue, Sep 24, 2019 25.12 25.12 25.12 25.12
200 AMEX EMSG Mon, Sep 23, 2019 25.36 25.36 25.36 25.36
199 AMEX EMSG Fri, Sep 20, 2019 25.50 25.50 25.38 25.38
198 AMEX EMSG Thu, Sep 19, 2019 25.46 25.46 25.34 25.34
197 AMEX EMSG Wed, Sep 18, 2019 25.52 25.52 25.47 25.47
196 AMEX EMSG Tue, Sep 17, 2019 25.58 25.58 25.58 25.58
195 AMEX EMSG Mon, Sep 16, 2019 25.67 25.67 25.63 25.63
194 AMEX EMSG Fri, Sep 13, 2019 25.88 25.88 25.77 25.77
193 AMEX EMSG Thu, Sep 12, 2019 25.62 25.62 25.62 25.62
192 AMEX EMSG Wed, Sep 11, 2019 25.46 25.46 25.46 25.46
191 AMEX EMSG Tue, Sep 10, 2019 25.24 25.24 25.24 25.24
190 AMEX EMSG Mon, Sep 9, 2019 25.30 25.30 25.30 25.30
189 AMEX EMSG Fri, Sep 6, 2019 25.25 25.25 25.25 25.25
188 AMEX EMSG Thu, Sep 5, 2019 25.19 25.19 25.19 25.19
187 AMEX EMSG Wed, Sep 4, 2019 24.92 24.92 24.92 24.92
186 AMEX EMSG Tue, Sep 3, 2019 24.47 24.51 24.47 24.51
185 AMEX EMSG Fri, Aug 30, 2019 24.68 24.68 24.68 24.45
184 AMEX EMSG Thu, Aug 29, 2019 24.45 24.45 24.45 24.45
183 AMEX EMSG Wed, Aug 28, 2019 24.18 24.18 24.18 24.18
182 AMEX EMSG Tue, Aug 27, 2019 24.23 24.23 24.14 24.14
181 AMEX EMSG Mon, Aug 26, 2019 24.09 24.09 24.09 24.09
180 AMEX EMSG Fri, Aug 23, 2019 23.94 23.94 23.94 24.35
179 AMEX EMSG Thu, Aug 22, 2019 24.35 24.35 24.35 24.35
178 AMEX EMSG Wed, Aug 21, 2019 24.62 24.62 24.62 24.62
177 AMEX EMSG Tue, Aug 20, 2019 24.45 24.45 24.45 24.45
176 AMEX EMSG Mon, Aug 19, 2019 24.43 24.43 24.43 24.43
175 AMEX EMSG Fri, Aug 16, 2019 24.32 24.32 24.31 24.31
174 AMEX EMSG Thu, Aug 15, 2019 24.03 24.03 24.03 24.03
173 AMEX EMSG Wed, Aug 14, 2019 24.08 24.08 23.87 23.87
172 AMEX EMSG Tue, Aug 13, 2019 24.51 24.51 24.51 24.51
171 AMEX EMSG Mon, Aug 12, 2019 24.19 24.19 24.19 24.19
170 AMEX EMSG Fri, Aug 9, 2019 24.53 24.53 24.47 24.47
169 AMEX EMSG Thu, Aug 8, 2019 24.74 24.74 24.74 24.74
168 AMEX EMSG Wed, Aug 7, 2019 24.24 24.42 24.24 24.42
167 AMEX EMSG Tue, Aug 6, 2019 24.30 24.30 24.30 24.30
166 AMEX EMSG Mon, Aug 5, 2019 23.97 23.97 23.97 23.97
165 AMEX EMSG Fri, Aug 2, 2019 24.88 24.90 24.88 24.90
164 AMEX EMSG Thu, Aug 1, 2019 25.06 25.06 25.06 25.06
163 AMEX EMSG Wed, Jul 31, 2019 25.85 25.85 25.64 25.64
162 AMEX EMSG Tue, Jul 30, 2019 25.84 25.95 25.84 25.95
161 AMEX EMSG Mon, Jul 29, 2019 26.20 26.20 26.20 26.20
160 AMEX EMSG Fri, Jul 26, 2019 26.19 26.19 26.19 26.19
159 AMEX EMSG Thu, Jul 25, 2019 26.12 26.12 26.12 26.12
158 AMEX EMSG Wed, Jul 24, 2019 26.39 26.39 26.39 26.39
157 AMEX EMSG Tue, Jul 23, 2019 26.38 26.38 26.38 26.38
156 AMEX EMSG Mon, Jul 22, 2019 26.30 26.30 26.30 26.30
155 AMEX EMSG Fri, Jul 19, 2019 26.28 26.28 26.28 26.40
154 AMEX EMSG Thu, Jul 18, 2019 26.40 26.40 26.40 26.40
153 AMEX EMSG Wed, Jul 17, 2019 26.32 26.32 26.26 26.26
152 AMEX EMSG Tue, Jul 16, 2019 26.32 26.32 26.32 26.32
151 AMEX EMSG Mon, Jul 15, 2019 26.32 26.32 26.32 26.32
150 AMEX EMSG Fri, Jul 12, 2019 26.11 26.11 26.11 26.07
149 AMEX EMSG Thu, Jul 11, 2019 26.12 26.12 26.07 26.07
148 AMEX EMSG Wed, Jul 10, 2019 26.35 26.35 26.12 26.12
147 AMEX EMSG Tue, Jul 9, 2019 25.96 25.96 25.89 25.89
146 AMEX EMSG Mon, Jul 8, 2019 26.01 26.01 26.01 26.01
145 AMEX EMSG Fri, Jul 5, 2019 26.08 26.12 26.08 26.12
144 AMEX EMSG Wed, Jul 3, 2019 26.29 26.29 26.29 26.29
143 AMEX EMSG Tue, Jul 2, 2019 26.41 26.42 26.25 26.34
142 AMEX EMSG Mon, Jul 1, 2019 26.33 26.41 26.33 26.41
141 AMEX EMSG Fri, Jun 28, 2019 26.04 26.04 26.02 26.02
140 AMEX EMSG Thu, Jun 27, 2019 26.15 26.29 26.14 26.09
139 AMEX EMSG Wed, Jun 26, 2019 26.13 26.13 26.13 26.13
138 AMEX EMSG Tue, Jun 25, 2019 26.24 26.24 25.92 25.92
137 AMEX EMSG Mon, Jun 24, 2019 26.24 26.24 26.24 26.24
136 AMEX EMSG Fri, Jun 21, 2019 26.24 26.27 26.24 26.27
135 AMEX EMSG Thu, Jun 20, 2019 26.30 26.30 26.30 26.30
134 AMEX EMSG Wed, Jun 19, 2019 25.73 25.95 25.73 25.95
133 AMEX EMSG Tue, Jun 18, 2019 25.73 25.73 25.73 25.73
132 AMEX EMSG Mon, Jun 17, 2019 25.12 25.16 25.12 25.14
131 AMEX EMSG Fri, Jun 14, 2019 25.05 25.05 25.05 25.05
130 AMEX EMSG Thu, Jun 13, 2019 25.26 25.29 25.26 25.29
129 AMEX EMSG Wed, Jun 12, 2019 25.40 25.40 25.40 25.40
128 AMEX EMSG Tue, Jun 11, 2019 25.64 25.70 25.64 25.70
127 AMEX EMSG Mon, Jun 10, 2019 25.63 25.63 25.55 25.55
126 AMEX EMSG Fri, Jun 7, 2019 25.13 25.13 25.13 25.13
125 AMEX EMSG Thu, Jun 6, 2019 24.90 24.96 24.90 24.96
124 AMEX EMSG Wed, Jun 5, 2019 24.97 24.97 24.90 24.90
123 AMEX EMSG Tue, Jun 4, 2019 25.16 25.16 25.16 25.16
122 AMEX EMSG Mon, Jun 3, 2019 25.06 25.06 25.06 25.06
121 AMEX EMSG Fri, May 31, 2019 24.91 24.91 24.85 24.85
120 AMEX EMSG Thu, May 30, 2019 24.70 24.70 24.70 24.70
119 AMEX EMSG Wed, May 29, 2019 24.61 24.61 24.61 24.61
118 AMEX EMSG Tue, May 28, 2019 24.47 24.47 24.39 24.39
117 AMEX EMSG Fri, May 24, 2019 24.48 24.48 24.42 24.42
116 AMEX EMSG Thu, May 23, 2019 24.42 24.42 24.42 24.42
115 AMEX EMSG Wed, May 22, 2019 24.77 24.77 24.77 24.77
114 AMEX EMSG Tue, May 21, 2019 24.82 24.93 24.82 24.93
113 AMEX EMSG Mon, May 20, 2019 24.60 24.62 24.60 24.62
112 AMEX EMSG Fri, May 17, 2019 24.91 24.91 24.85 24.85
111 AMEX EMSG Thu, May 16, 2019 25.55 25.55 25.33 25.33
110 AMEX EMSG Wed, May 15, 2019 25.42 25.42 25.42 25.42
109 AMEX EMSG Tue, May 14, 2019 25.35 25.41 25.35 25.41
108 AMEX EMSG Mon, May 13, 2019 25.13 25.13 25.13 25.13
107 AMEX EMSG Fri, May 10, 2019 25.94 25.94 25.94 25.94
106 AMEX EMSG Thu, May 9, 2019 25.93 25.93 25.83 25.83
105 AMEX EMSG Wed, May 8, 2019 26.37 26.37 26.22 26.22
104 AMEX EMSG Tue, May 7, 2019 26.15 26.15 26.15 26.15
103 AMEX EMSG Mon, May 6, 2019 26.59 26.59 26.59 26.59
102 AMEX EMSG Fri, May 3, 2019 27.19 27.19 27.19 27.19
101 AMEX EMSG Thu, May 2, 2019 26.90 26.90 26.90 26.90
100 AMEX EMSG Wed, May 1, 2019 26.73 26.73 26.73 26.73
99 AMEX EMSG Tue, Apr 30, 2019 26.87 26.91 26.87 26.91
98 AMEX EMSG Mon, Apr 29, 2019 26.93 26.93 26.93 26.93
97 AMEX EMSG Fri, Apr 26, 2019 26.89 26.89 26.89 26.89
96 AMEX EMSG Thu, Apr 25, 2019 26.86 26.86 26.86 26.86
95 AMEX EMSG Wed, Apr 24, 2019 26.95 26.95 26.84 26.84
94 AMEX EMSG Tue, Apr 23, 2019 27.27 27.27 27.17 27.17
93 AMEX EMSG Mon, Apr 22, 2019 27.11 27.11 27.11 27.11
92 AMEX EMSG Thu, Apr 18, 2019 27.24 27.24 27.22 27.22
91 AMEX EMSG Wed, Apr 17, 2019 27.25 27.25 27.25 27.25
90 AMEX EMSG Tue, Apr 16, 2019 27.11 27.11 27.11 27.11
89 AMEX EMSG Mon, Apr 15, 2019 26.92 26.92 26.92 26.92
88 AMEX EMSG Fri, Apr 12, 2019 27.06 27.06 27.06 27.06
87 AMEX EMSG Thu, Apr 11, 2019 26.86 26.86 26.86 26.86
86 AMEX EMSG Wed, Apr 10, 2019 27.16 27.16 27.16 27.16
85 AMEX EMSG Tue, Apr 9, 2019 26.96 26.96 26.91 26.91
84 AMEX EMSG Mon, Apr 8, 2019 26.92 26.92 26.92 26.92
83 AMEX EMSG Fri, Apr 5, 2019 26.95 26.95 26.95 26.95
82 AMEX EMSG Thu, Apr 4, 2019 26.76 26.76 26.76 26.76
81 AMEX EMSG Wed, Apr 3, 2019 26.63 26.63 26.63 26.63
80 AMEX EMSG Tue, Apr 2, 2019 26.43 26.43 26.43 26.43
79 AMEX EMSG Mon, Apr 1, 2019 26.53 26.53 26.53 26.53
78 AMEX EMSG Fri, Mar 29, 2019 26.16 26.16 26.16 26.16
77 AMEX EMSG Thu, Mar 28, 2019 25.84 25.84 25.84 25.84
76 AMEX EMSG Wed, Mar 27, 2019 25.72 25.72 25.71 25.71
75 AMEX EMSG Tue, Mar 26, 2019 25.84 25.84 25.84 25.84
74 AMEX EMSG Mon, Mar 25, 2019 25.84 25.84 25.84 25.84
73 AMEX EMSG Fri, Mar 22, 2019 25.80 25.80 25.80 25.80
72 AMEX EMSG Thu, Mar 21, 2019 26.47 26.47 26.47 26.47
71 AMEX EMSG Wed, Mar 20, 2019 26.46 26.46 26.46 26.46
70 AMEX EMSG Tue, Mar 19, 2019 26.39 26.39 26.39 26.39
69 AMEX EMSG Mon, Mar 18, 2019 26.40 26.40 26.40 26.40
68 AMEX EMSG Fri, Mar 15, 2019 26.12 26.12 26.12 26.12
67 AMEX EMSG Thu, Mar 14, 2019 25.82 25.82 25.82 25.82
66 AMEX EMSG Wed, Mar 13, 2019 25.91 25.91 25.91 25.91
65 AMEX EMSG Tue, Mar 12, 2019 25.92 25.92 25.92 25.92
64 AMEX EMSG Mon, Mar 11, 2019 25.85 25.85 25.85 25.85
63 AMEX EMSG Fri, Mar 8, 2019 25.39 25.39 25.33 25.36
62 AMEX EMSG Thu, Mar 7, 2019 25.65 25.65 25.49 25.49
61 AMEX EMSG Wed, Mar 6, 2019 25.99 25.99 25.99 25.99
60 AMEX EMSG Tue, Mar 5, 2019 26.17 26.17 26.17 26.17
59 AMEX EMSG Mon, Mar 4, 2019 25.81 25.89 25.81 25.89
58 AMEX EMSG Fri, Mar 1, 2019 25.80 25.80 25.77 25.77
57 AMEX EMSG Thu, Feb 28, 2019 25.78 25.78 25.78 25.78
56 AMEX EMSG Wed, Feb 27, 2019 26.15 26.15 26.15 26.15
55 AMEX EMSG Tue, Feb 26, 2019 26.38 26.38 26.38 26.38
54 AMEX EMSG Mon, Feb 25, 2019 26.36 26.36 26.36 26.36
53 AMEX EMSG Fri, Feb 22, 2019 26.09 26.09 26.09 26.09
52 AMEX EMSG Thu, Feb 21, 2019 25.78 25.78 25.78 25.78
51 AMEX EMSG Wed, Feb 20, 2019 25.82 25.82 25.82 25.82
50 AMEX EMSG Tue, Feb 19, 2019 25.74 25.74 25.73 25.74
49 AMEX EMSG Fri, Feb 15, 2019 25.54 25.54 25.54 25.60
48 AMEX EMSG Thu, Feb 14, 2019 25.60 25.60 25.60 25.60
47 AMEX EMSG Wed, Feb 13, 2019 25.56 25.56 25.56 25.56
46 AMEX EMSG Tue, Feb 12, 2019 25.85 25.85 25.85 25.85
45 AMEX EMSG Mon, Feb 11, 2019 25.66 25.66 25.66 25.66
44 AMEX EMSG Fri, Feb 8, 2019 25.69 25.69 25.69 25.69
43 AMEX EMSG Thu, Feb 7, 2019 25.81 25.81 25.81 25.81
42 AMEX EMSG Wed, Feb 6, 2019 26.08 26.08 26.08 26.08
41 AMEX EMSG Tue, Feb 5, 2019 26.20 26.42 26.14 26.42
40 AMEX EMSG Mon, Feb 4, 2019 26.15 26.15 26.14 26.14
39 AMEX EMSG Fri, Feb 1, 2019 26.06 26.06 26.06 26.06
38 AMEX EMSG Thu, Jan 31, 2019 26.25 26.25 26.25 26.25
37 AMEX EMSG Wed, Jan 30, 2019 25.99 25.99 25.99 25.99
36 AMEX EMSG Tue, Jan 29, 2019 25.46 25.50 25.46 25.50
35 AMEX EMSG Mon, Jan 28, 2019 25.45 25.45 25.45 25.45
34 AMEX EMSG Fri, Jan 25, 2019 25.73 25.73 25.73 25.73
33 AMEX EMSG Thu, Jan 24, 2019 25.35 25.35 25.35 25.35
32 AMEX EMSG Wed, Jan 23, 2019 25.10 25.10 25.10 25.10
31 AMEX EMSG Tue, Jan 22, 2019 24.80 24.80 24.80 24.80
30 AMEX EMSG Fri, Jan 18, 2019 25.34 25.34 25.34 25.34
29 AMEX EMSG Thu, Jan 17, 2019 25.21 25.21 25.21 25.21
28 AMEX EMSG Wed, Jan 16, 2019 25.10 25.10 25.10 25.10
27 AMEX EMSG Tue, Jan 15, 2019 24.80 24.80 24.80 24.80
26 AMEX EMSG Mon, Jan 14, 2019 24.61 24.63 24.61 24.63
25 AMEX EMSG Fri, Jan 11, 2019 24.82 24.82 24.82 24.82
24 AMEX EMSG Thu, Jan 10, 2019 24.96 24.96 24.96 24.96
23 AMEX EMSG Wed, Jan 9, 2019 24.74 24.74 24.74 24.74
22 AMEX EMSG Tue, Jan 8, 2019 24.25 24.27 24.25 24.27
21 AMEX EMSG Mon, Jan 7, 2019 24.19 24.19 24.19 24.19
20 AMEX EMSG Fri, Jan 4, 2019 24.11 24.11 24.11 24.11
19 AMEX EMSG Thu, Jan 3, 2019 23.36 23.36 23.36 23.36
18 AMEX EMSG Wed, Jan 2, 2019 23.80 23.80 23.80 23.80
17 AMEX EMSG Mon, Dec 31, 2018 23.78 23.78 23.78 23.78
16 AMEX EMSG Fri, Dec 28, 2018 23.84 23.84 23.84 23.84
15 AMEX EMSG Thu, Dec 27, 2018 23.66 23.66 23.66 23.66
14 AMEX EMSG Wed, Dec 26, 2018 23.68 23.68 23.68 23.68
13 AMEX EMSG Mon, Dec 24, 2018 23.21 23.21 23.21 23.21
12 AMEX EMSG Fri, Dec 21, 2018 23.42 23.42 23.42 23.42
11 AMEX EMSG Thu, Dec 20, 2018 23.56 23.56 23.56 23.56
10 AMEX EMSG Wed, Dec 19, 2018 23.36 23.36 23.36 23.36
9 AMEX EMSG Tue, Dec 18, 2018 23.83 23.83 23.83 23.77
8 AMEX EMSG Mon, Dec 17, 2018 23.60 23.60 23.60 23.60
7 AMEX EMSG Fri, Dec 14, 2018 23.98 23.98 23.98 23.98
6 AMEX EMSG Thu, Dec 13, 2018 24.29 24.29 24.29 24.29
5 AMEX EMSG Wed, Dec 12, 2018 24.33 24.33 24.33 24.33
4 AMEX EMSG Tue, Dec 11, 2018 23.89 24.00 23.89 24.00
3 AMEX EMSG Mon, Dec 10, 2018 23.80 24.20 23.80 24.20
2 AMEX EMSG Fri, Dec 7, 2018 0.00 0.00 0.00 23.92
1 AMEX EMSG Thu, Dec 6, 2018 24.12 24.12 23.92 23.92
# 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