ProShares Decline of the Retail Store ETF AMEX:EMTY Historical Prices

Below are the 1585 trading days of historical prices for EMTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
1585	AMEX	EMTY	Thu, Mar 7, 2024	13.67	13.67	13.49	13.53
1584	AMEX	EMTY	Wed, Mar 6, 2024	13.53	13.68	13.53	13.68
1583	AMEX	EMTY	Tue, Mar 5, 2024	13.46	13.51	13.39	13.50
1582	AMEX	EMTY	Mon, Mar 4, 2024	13.46	13.53	13.46	13.53
1581	AMEX	EMTY	Fri, Mar 1, 2024	13.64	13.64	13.47	13.52
1580	AMEX	EMTY	Thu, Feb 29, 2024	13.49	13.63	13.49	13.55
1579	AMEX	EMTY	Wed, Feb 28, 2024	13.57	13.60	13.54	13.60
1578	AMEX	EMTY	Tue, Feb 27, 2024	13.60	13.60	13.54	13.56
1577	AMEX	EMTY	Mon, Feb 26, 2024	13.67	13.88	13.67	13.76
1576	AMEX	EMTY	Fri, Feb 23, 2024	13.89	13.89	13.70	13.71
1575	AMEX	EMTY	Thu, Feb 22, 2024	14.02	14.03	13.92	13.95
1574	AMEX	EMTY	Wed, Feb 21, 2024	13.99	14.09	13.98	14.06
1573	AMEX	EMTY	Tue, Feb 20, 2024	14.15	14.15	13.93	13.99
1572	AMEX	EMTY	Fri, Feb 16, 2024	14.01	14.06	13.90	14.01
1571	AMEX	EMTY	Thu, Feb 15, 2024	14.04	14.04	13.96	13.96
1570	AMEX	EMTY	Wed, Feb 14, 2024	14.30	14.35	14.22	14.22
1569	AMEX	EMTY	Tue, Feb 13, 2024	14.35	14.39	14.23	14.34
1568	AMEX	EMTY	Mon, Feb 12, 2024	14.20	14.20	13.98	13.99
1567	AMEX	EMTY	Fri, Feb 9, 2024	14.29	14.30	14.24	14.25
1566	AMEX	EMTY	Thu, Feb 8, 2024	14.40	14.40	14.25	14.29
1565	AMEX	EMTY	Wed, Feb 7, 2024	14.36	14.48	14.36	14.43
1564	AMEX	EMTY	Tue, Feb 6, 2024	14.78	14.78	14.47	14.49
1563	AMEX	EMTY	Mon, Feb 5, 2024	14.42	14.74	14.42	14.63
1562	AMEX	EMTY	Fri, Feb 2, 2024	14.42	14.64	14.33	14.42
1561	AMEX	EMTY	Thu, Feb 1, 2024	14.63	14.70	14.44	14.47
1560	AMEX	EMTY	Wed, Jan 31, 2024	14.45	14.76	14.45	14.74
1559	AMEX	EMTY	Tue, Jan 30, 2024	14.67	14.67	14.42	14.48
1558	AMEX	EMTY	Mon, Jan 29, 2024	14.64	14.66	14.47	14.51
1557	AMEX	EMTY	Fri, Jan 26, 2024	14.56	14.65	14.55	14.58
1556	AMEX	EMTY	Thu, Jan 25, 2024	14.71	14.82	14.63	14.63
1555	AMEX	EMTY	Wed, Jan 24, 2024	14.67	14.85	14.67	14.85
1554	AMEX	EMTY	Tue, Jan 23, 2024	14.39	14.71	14.39	14.66
1553	AMEX	EMTY	Mon, Jan 22, 2024	14.87	14.87	14.55	14.55
1552	AMEX	EMTY	Fri, Jan 19, 2024	14.86	14.89	14.67	14.81
1551	AMEX	EMTY	Thu, Jan 18, 2024	14.93	14.93	14.75	14.78
1550	AMEX	EMTY	Wed, Jan 17, 2024	14.77	14.94	14.74	14.83
1549	AMEX	EMTY	Tue, Jan 16, 2024	14.76	14.86	14.70	14.71
1548	AMEX	EMTY	Fri, Jan 12, 2024	14.62	14.78	14.56	14.76
1547	AMEX	EMTY	Thu, Jan 11, 2024	14.63	14.78	14.63	14.66
1546	AMEX	EMTY	Wed, Jan 10, 2024	14.51	14.63	14.51	14.56
1545	AMEX	EMTY	Tue, Jan 9, 2024	14.57	14.61	14.53	14.53
1544	AMEX	EMTY	Mon, Jan 8, 2024	14.73	14.73	14.48	14.48
1543	AMEX	EMTY	Fri, Jan 5, 2024	14.67	14.67	14.54	14.66
1542	AMEX	EMTY	Thu, Jan 4, 2024	14.55	14.70	14.55	14.69
1541	AMEX	EMTY	Wed, Jan 3, 2024	14.39	14.65	14.39	14.63
1540	AMEX	EMTY	Tue, Jan 2, 2024	14.28	14.43	14.13	14.21
1539	AMEX	EMTY	Fri, Dec 29, 2023	14.17	14.31	14.17	14.25
1538	AMEX	EMTY	Thu, Dec 28, 2023	14.18	14.18	14.16	14.16
1537	AMEX	EMTY	Wed, Dec 27, 2023	14.30	14.30	14.17	14.18
1536	AMEX	EMTY	Tue, Dec 26, 2023	14.39	14.39	14.25	14.30
1535	AMEX	EMTY	Fri, Dec 22, 2023	14.39	14.44	14.37	14.44
1534	AMEX	EMTY	Thu, Dec 21, 2023	14.46	14.49	14.39	14.41
1533	AMEX	EMTY	Wed, Dec 20, 2023	14.41	14.58	14.34	14.55
1532	AMEX	EMTY	Tue, Dec 19, 2023	14.73	14.75	14.61	14.40
1531	AMEX	EMTY	Mon, Dec 18, 2023	14.78	14.84	14.78	14.84
1530	AMEX	EMTY	Fri, Dec 15, 2023	14.84	14.85	14.77	14.80
1529	AMEX	EMTY	Thu, Dec 14, 2023	14.70	14.77	14.64	14.72
1528	AMEX	EMTY	Wed, Dec 13, 2023	15.35	15.51	14.91	14.94
1527	AMEX	EMTY	Tue, Dec 12, 2023	15.48	15.50	15.42	15.47
1526	AMEX	EMTY	Mon, Dec 11, 2023	15.43	15.47	15.33	15.35
1525	AMEX	EMTY	Fri, Dec 8, 2023	15.47	15.51	15.36	15.51
1524	AMEX	EMTY	Thu, Dec 7, 2023	15.51	15.53	15.46	15.46
1523	AMEX	EMTY	Wed, Dec 6, 2023	15.55	15.57	15.49	15.57
1522	AMEX	EMTY	Tue, Dec 5, 2023	15.42	15.73	15.42	15.73
1521	AMEX	EMTY	Mon, Dec 4, 2023	15.48	15.49	15.28	15.30
1520	AMEX	EMTY	Fri, Dec 1, 2023	15.96	15.96	15.59	15.59
1519	AMEX	EMTY	Thu, Nov 30, 2023	16.24	16.25	16.17	16.17
1518	AMEX	EMTY	Wed, Nov 29, 2023	16.16	16.21	16.05	16.18
1517	AMEX	EMTY	Tue, Nov 28, 2023	16.25	16.25	16.15	16.21
1516	AMEX	EMTY	Mon, Nov 27, 2023	16.33	16.33	16.20	16.32
1515	AMEX	EMTY	Fri, Nov 24, 2023	16.23	16.23	16.20	16.20
1514	AMEX	EMTY	Wed, Nov 22, 2023	16.24	16.34	16.22	16.32
1513	AMEX	EMTY	Tue, Nov 21, 2023	16.35	16.51	16.35	16.40
1512	AMEX	EMTY	Mon, Nov 20, 2023	16.55	16.60	16.33	16.47
1511	AMEX	EMTY	Fri, Nov 17, 2023	16.80	16.80	16.55	16.59
1510	AMEX	EMTY	Thu, Nov 16, 2023	16.62	16.91	16.59	16.91
1509	AMEX	EMTY	Wed, Nov 15, 2023	16.45	16.45	16.10	16.33
1508	AMEX	EMTY	Tue, Nov 14, 2023	17.09	17.09	16.46	16.67
1507	AMEX	EMTY	Mon, Nov 13, 2023	17.40	17.40	17.29	17.35
1506	AMEX	EMTY	Fri, Nov 10, 2023	17.31	17.43	17.26	17.29
1505	AMEX	EMTY	Thu, Nov 9, 2023	17.20	17.41	17.17	17.36
1504	AMEX	EMTY	Wed, Nov 8, 2023	16.90	17.18	16.90	17.15
1503	AMEX	EMTY	Tue, Nov 7, 2023	16.94	16.99	16.80	16.93
1502	AMEX	EMTY	Mon, Nov 6, 2023	16.63	16.92	16.63	16.84
1501	AMEX	EMTY	Fri, Nov 3, 2023	16.88	16.88	16.59	16.70
1500	AMEX	EMTY	Thu, Nov 2, 2023	17.28	17.34	17.06	17.12
1499	AMEX	EMTY	Wed, Nov 1, 2023	17.45	17.73	17.45	17.59
1498	AMEX	EMTY	Tue, Oct 31, 2023	17.46	17.61	17.40	17.42
1497	AMEX	EMTY	Mon, Oct 30, 2023	17.51	17.69	17.35	17.43
1496	AMEX	EMTY	Fri, Oct 27, 2023	17.46	17.69	17.38	17.68
1495	AMEX	EMTY	Thu, Oct 26, 2023	17.59	17.59	17.40	17.49
1494	AMEX	EMTY	Wed, Oct 25, 2023	17.60	17.74	17.49	17.52
1493	AMEX	EMTY	Tue, Oct 24, 2023	17.37	17.61	17.35	17.53
1492	AMEX	EMTY	Mon, Oct 23, 2023	17.54	17.60	17.30	17.54
1491	AMEX	EMTY	Fri, Oct 20, 2023	17.20	17.28	17.18	17.28
1490	AMEX	EMTY	Thu, Oct 19, 2023	17.06	17.26	16.95	17.18
1489	AMEX	EMTY	Wed, Oct 18, 2023	16.74	16.97	16.74	16.92
1488	AMEX	EMTY	Tue, Oct 17, 2023	17.18	17.18	16.69	16.79
1487	AMEX	EMTY	Mon, Oct 16, 2023	17.42	17.42	16.97	17.02
1486	AMEX	EMTY	Fri, Oct 13, 2023	17.33	17.50	17.31	17.47
1485	AMEX	EMTY	Thu, Oct 12, 2023	17.25	17.47	17.25	17.45
1484	AMEX	EMTY	Wed, Oct 11, 2023	16.98	17.25	16.98	17.15
1483	AMEX	EMTY	Tue, Oct 10, 2023	17.21	17.21	16.88	17.08
1482	AMEX	EMTY	Mon, Oct 9, 2023	17.41	17.57	17.40	17.40
1481	AMEX	EMTY	Fri, Oct 6, 2023	17.42	17.67	17.29	17.39
1480	AMEX	EMTY	Thu, Oct 5, 2023	17.26	17.42	17.26	17.38
1479	AMEX	EMTY	Wed, Oct 4, 2023	17.29	17.39	17.19	17.23
1478	AMEX	EMTY	Tue, Oct 3, 2023	17.15	17.35	17.08	17.34
1477	AMEX	EMTY	Mon, Oct 2, 2023	16.90	17.10	16.90	17.03
1476	AMEX	EMTY	Fri, Sep 29, 2023	16.84	16.93	16.75	16.90
1475	AMEX	EMTY	Thu, Sep 28, 2023	17.02	17.14	16.87	16.91
1474	AMEX	EMTY	Wed, Sep 27, 2023	17.11	17.27	17.10	17.15
1473	AMEX	EMTY	Tue, Sep 26, 2023	16.96	17.24	16.96	17.21
1472	AMEX	EMTY	Mon, Sep 25, 2023	17.06	17.16	16.93	16.93
1471	AMEX	EMTY	Fri, Sep 22, 2023	16.91	16.95	16.87	16.91
1470	AMEX	EMTY	Thu, Sep 21, 2023	16.68	16.93	16.67	16.88
1469	AMEX	EMTY	Wed, Sep 20, 2023	16.55	16.60	16.48	16.60
1468	AMEX	EMTY	Tue, Sep 19, 2023	16.77	16.83	16.70	16.59
1467	AMEX	EMTY	Mon, Sep 18, 2023	16.38	16.72	16.38	16.71
1466	AMEX	EMTY	Fri, Sep 15, 2023	16.19	16.46	16.19	16.40
1465	AMEX	EMTY	Thu, Sep 14, 2023	16.37	16.43	16.24	16.30
1464	AMEX	EMTY	Wed, Sep 13, 2023	16.47	16.52	16.43	16.50
1463	AMEX	EMTY	Tue, Sep 12, 2023	16.24	16.44	16.23	16.44
1462	AMEX	EMTY	Mon, Sep 11, 2023	16.07	16.37	16.07	16.33
1461	AMEX	EMTY	Fri, Sep 8, 2023	16.27	16.33	16.25	16.26
1460	AMEX	EMTY	Thu, Sep 7, 2023	16.25	16.29	16.20	16.23
1459	AMEX	EMTY	Wed, Sep 6, 2023	16.21	16.36	16.21	16.30
1458	AMEX	EMTY	Tue, Sep 5, 2023	16.08	16.16	15.99	16.16
1457	AMEX	EMTY	Fri, Sep 1, 2023	15.78	15.98	15.78	15.94
1456	AMEX	EMTY	Thu, Aug 31, 2023	15.84	15.88	15.75	15.88
1455	AMEX	EMTY	Wed, Aug 30, 2023	15.82	15.87	15.78	15.79
1454	AMEX	EMTY	Tue, Aug 29, 2023	16.14	16.14	15.87	15.88
1453	AMEX	EMTY	Mon, Aug 28, 2023	16.22	16.22	16.03	16.04
1452	AMEX	EMTY	Fri, Aug 25, 2023	16.19	16.31	16.18	16.24
1451	AMEX	EMTY	Thu, Aug 24, 2023	16.03	16.29	16.03	16.28
1450	AMEX	EMTY	Wed, Aug 23, 2023	15.92	16.04	15.85	15.88
1449	AMEX	EMTY	Tue, Aug 22, 2023	15.59	15.87	15.59	15.83
1448	AMEX	EMTY	Mon, Aug 21, 2023	15.37	15.50	15.37	15.45
1447	AMEX	EMTY	Fri, Aug 18, 2023	15.41	15.42	15.25	15.31
1446	AMEX	EMTY	Thu, Aug 17, 2023	15.35	15.47	15.21	15.46
1445	AMEX	EMTY	Wed, Aug 16, 2023	15.17	15.22	15.00	15.20
1444	AMEX	EMTY	Tue, Aug 15, 2023	15.17	15.21	15.09	15.16
1443	AMEX	EMTY	Mon, Aug 14, 2023	15.10	15.10	15.08	15.08
1442	AMEX	EMTY	Fri, Aug 11, 2023	15.10	15.11	15.07	15.11
1441	AMEX	EMTY	Thu, Aug 10, 2023	14.93	15.08	14.89	15.08
1440	AMEX	EMTY	Wed, Aug 9, 2023	14.93	15.08	14.93	15.08
1439	AMEX	EMTY	Tue, Aug 8, 2023	15.13	15.13	15.00	15.08
1438	AMEX	EMTY	Mon, Aug 7, 2023	14.99	14.99	14.93	14.93
1437	AMEX	EMTY	Fri, Aug 4, 2023	14.87	15.00	14.84	15.00
1436	AMEX	EMTY	Thu, Aug 3, 2023	14.93	15.01	14.91	14.95
1435	AMEX	EMTY	Wed, Aug 2, 2023	15.05	15.06	14.94	15.00
1434	AMEX	EMTY	Tue, Aug 1, 2023	14.84	14.91	14.84	14.91
1433	AMEX	EMTY	Mon, Jul 31, 2023	14.86	14.86	14.73	14.82
1432	AMEX	EMTY	Fri, Jul 28, 2023	14.85	14.90	14.81	14.84
1431	AMEX	EMTY	Thu, Jul 27, 2023	14.84	15.00	14.80	15.00
1430	AMEX	EMTY	Wed, Jul 26, 2023	15.01	15.01	14.88	14.93
1429	AMEX	EMTY	Tue, Jul 25, 2023	15.06	15.08	15.04	15.05
1428	AMEX	EMTY	Mon, Jul 24, 2023	15.05	15.10	15.04	15.04
1427	AMEX	EMTY	Fri, Jul 21, 2023	15.01	15.14	15.01	15.14
1426	AMEX	EMTY	Thu, Jul 20, 2023	15.13	15.17	15.07	15.13
1425	AMEX	EMTY	Wed, Jul 19, 2023	15.04	15.15	15.03	15.07
1424	AMEX	EMTY	Tue, Jul 18, 2023	15.08	15.22	15.06	15.15
1423	AMEX	EMTY	Mon, Jul 17, 2023	15.26	15.26	15.16	15.22
1422	AMEX	EMTY	Fri, Jul 14, 2023	15.00	15.23	15.00	15.18
1421	AMEX	EMTY	Thu, Jul 13, 2023	14.87	14.92	14.87	14.92
1420	AMEX	EMTY	Wed, Jul 12, 2023	14.67	14.81	14.65	14.81
1419	AMEX	EMTY	Tue, Jul 11, 2023	14.84	14.84	14.73	14.75
1418	AMEX	EMTY	Mon, Jul 10, 2023	15.00	15.06	14.94	14.95
1417	AMEX	EMTY	Fri, Jul 7, 2023	15.16	15.22	15.09	15.22
1416	AMEX	EMTY	Thu, Jul 6, 2023	15.15	15.25	15.15	15.20
1415	AMEX	EMTY	Wed, Jul 5, 2023	15.06	15.16	15.06	15.07
1414	AMEX	EMTY	Mon, Jul 3, 2023	15.20	15.20	15.04	15.04
1413	AMEX	EMTY	Fri, Jun 30, 2023	15.11	15.27	15.11	15.16
1412	AMEX	EMTY	Thu, Jun 29, 2023	15.24	15.26	15.20	15.21
1411	AMEX	EMTY	Wed, Jun 28, 2023	15.29	15.40	15.28	15.31
1410	AMEX	EMTY	Tue, Jun 27, 2023	15.35	15.35	15.13	15.19
1409	AMEX	EMTY	Mon, Jun 26, 2023	15.33	15.34	15.24	15.32
1408	AMEX	EMTY	Fri, Jun 23, 2023	15.52	15.53	15.31	15.42
1407	AMEX	EMTY	Thu, Jun 22, 2023	15.59	15.59	15.42	15.44
1406	AMEX	EMTY	Wed, Jun 21, 2023	15.62	15.62	15.43	15.48
1405	AMEX	EMTY	Tue, Jun 20, 2023	15.64	15.77	15.64	15.55
1404	AMEX	EMTY	Fri, Jun 16, 2023	15.26	15.61	15.26	15.59
1403	AMEX	EMTY	Thu, Jun 15, 2023	15.56	15.64	15.35	15.37
1402	AMEX	EMTY	Wed, Jun 14, 2023	15.48	15.70	15.46	15.63
1401	AMEX	EMTY	Tue, Jun 13, 2023	15.67	15.67	15.48	15.48
1400	AMEX	EMTY	Mon, Jun 12, 2023	15.93	15.94	15.71	15.76
1399	AMEX	EMTY	Fri, Jun 9, 2023	15.78	15.97	15.78	15.97
1398	AMEX	EMTY	Thu, Jun 8, 2023	15.78	16.00	15.78	15.88
1397	AMEX	EMTY	Wed, Jun 7, 2023	15.88	16.00	15.72	15.76
1396	AMEX	EMTY	Tue, Jun 6, 2023	16.50	16.50	15.98	16.02
1395	AMEX	EMTY	Mon, Jun 5, 2023	16.20	16.47	16.33	16.21
1394	AMEX	EMTY	Fri, Jun 2, 2023	16.58	16.59	16.20	16.21
1393	AMEX	EMTY	Thu, Jun 1, 2023	16.99	17.01	16.78	16.88
1392	AMEX	EMTY	Wed, May 31, 2023	16.68	16.73	16.60	16.68
1391	AMEX	EMTY	Tue, May 30, 2023	16.14	16.53	16.14	16.47
1390	AMEX	EMTY	Fri, May 26, 2023	16.31	16.42	16.24	16.27
1389	AMEX	EMTY	Thu, May 25, 2023	15.69	16.18	15.69	16.13
1388	AMEX	EMTY	Wed, May 24, 2023	15.47	15.76	15.47	15.74
1387	AMEX	EMTY	Tue, May 23, 2023	15.53	15.56	15.34	15.54
1386	AMEX	EMTY	Mon, May 22, 2023	15.38	15.41	15.29	15.38
1385	AMEX	EMTY	Fri, May 19, 2023	14.86	15.34	14.86	15.30
1384	AMEX	EMTY	Thu, May 18, 2023	14.76	14.91	14.72	14.81
1383	AMEX	EMTY	Wed, May 17, 2023	15.15	15.16	14.83	14.89
1382	AMEX	EMTY	Tue, May 16, 2023	15.09	15.22	15.09	15.19
1381	AMEX	EMTY	Mon, May 15, 2023	15.00	15.00	14.90	14.92
1380	AMEX	EMTY	Fri, May 12, 2023	14.91	15.04	14.91	14.95
1379	AMEX	EMTY	Thu, May 11, 2023	15.00	15.00	14.96	14.98
1378	AMEX	EMTY	Wed, May 10, 2023	14.87	15.11	14.87	14.97
1377	AMEX	EMTY	Tue, May 9, 2023	14.95	14.97	14.84	14.87
1376	AMEX	EMTY	Mon, May 8, 2023	14.82	14.88	14.78	14.81
1375	AMEX	EMTY	Fri, May 5, 2023	14.74	14.77	14.67	14.74
1374	AMEX	EMTY	Thu, May 4, 2023	14.93	15.03	14.91	15.00
1373	AMEX	EMTY	Wed, May 3, 2023	14.56	14.73	14.55	14.73
1372	AMEX	EMTY	Tue, May 2, 2023	14.65	14.85	14.60	14.60
1371	AMEX	EMTY	Mon, May 1, 2023	14.48	14.66	14.47	14.59
1370	AMEX	EMTY	Fri, Apr 28, 2023	14.46	14.46	14.45	14.45
1369	AMEX	EMTY	Thu, Apr 27, 2023	14.58	14.61	14.45	14.48
1368	AMEX	EMTY	Wed, Apr 26, 2023	14.58	14.60	14.52	14.59
1367	AMEX	EMTY	Tue, Apr 25, 2023	14.18	14.57	14.18	14.57
1366	AMEX	EMTY	Mon, Apr 24, 2023	14.26	14.34	14.21	14.22
1365	AMEX	EMTY	Fri, Apr 21, 2023	14.37	14.37	14.32	14.35
1364	AMEX	EMTY	Thu, Apr 20, 2023	14.21	14.31	14.21	14.30
1363	AMEX	EMTY	Wed, Apr 19, 2023	14.47	14.47	14.35	14.35
1362	AMEX	EMTY	Tue, Apr 18, 2023	14.36	14.46	14.36	14.36
1361	AMEX	EMTY	Mon, Apr 17, 2023	14.44	14.49	14.38	14.43
1360	AMEX	EMTY	Fri, Apr 14, 2023	14.38	14.54	14.24	14.51
1359	AMEX	EMTY	Thu, Apr 13, 2023	14.46	14.46	14.40	14.44
1358	AMEX	EMTY	Wed, Apr 12, 2023	14.17	14.47	14.17	14.47
1357	AMEX	EMTY	Tue, Apr 11, 2023	14.27	14.28	14.13	14.22
1356	AMEX	EMTY	Mon, Apr 10, 2023	14.59	14.59	14.32	14.35
1355	AMEX	EMTY	Thu, Apr 6, 2023	14.65	14.66	14.50	14.53
1354	AMEX	EMTY	Wed, Apr 5, 2023	14.40	14.56	14.38	14.51
1353	AMEX	EMTY	Tue, Apr 4, 2023	14.17	14.37	14.17	14.32
1352	AMEX	EMTY	Mon, Apr 3, 2023	14.27	14.34	14.14	14.16
1351	AMEX	EMTY	Fri, Mar 31, 2023	14.49	14.53	14.40	14.40
1350	AMEX	EMTY	Thu, Mar 30, 2023	14.51	14.68	14.51	14.66
1349	AMEX	EMTY	Wed, Mar 29, 2023	14.50	14.73	14.50	14.73
1348	AMEX	EMTY	Tue, Mar 28, 2023	14.73	14.73	14.63	14.68
1347	AMEX	EMTY	Mon, Mar 27, 2023	14.81	14.95	14.75	14.82
1346	AMEX	EMTY	Fri, Mar 24, 2023	15.09	15.10	14.87	14.90
1345	AMEX	EMTY	Thu, Mar 23, 2023	14.75	15.11	14.72	14.96
1344	AMEX	EMTY	Wed, Mar 22, 2023	14.49	14.77	14.43	14.77
1343	AMEX	EMTY	Tue, Mar 21, 2023	14.56	14.68	14.55	14.57
1342	AMEX	EMTY	Mon, Mar 20, 2023	14.77	14.96	14.74	14.86
1341	AMEX	EMTY	Fri, Mar 17, 2023	14.70	14.94	14.70	14.94
1340	AMEX	EMTY	Thu, Mar 16, 2023	14.81	14.81	14.61	14.67
1339	AMEX	EMTY	Wed, Mar 15, 2023	14.93	15.00	14.77	14.84
1338	AMEX	EMTY	Tue, Mar 14, 2023	14.50	14.87	14.50	14.84
1337	AMEX	EMTY	Mon, Mar 13, 2023	14.92	14.92	14.69	14.89
1336	AMEX	EMTY	Fri, Mar 10, 2023	14.60	14.74	14.47	14.70
1335	AMEX	EMTY	Thu, Mar 9, 2023	14.28	14.51	14.28	14.50
1334	AMEX	EMTY	Wed, Mar 8, 2023	14.34	14.40	14.28	14.28
1333	AMEX	EMTY	Tue, Mar 7, 2023	14.29	14.35	14.17	14.34
1332	AMEX	EMTY	Mon, Mar 6, 2023	14.18	14.31	14.12	14.30
1331	AMEX	EMTY	Fri, Mar 3, 2023	14.13	14.34	14.11	14.15
1330	AMEX	EMTY	Thu, Mar 2, 2023	14.65	14.65	14.23	14.30
1329	AMEX	EMTY	Wed, Mar 1, 2023	14.49	14.58	14.41	14.51
1328	AMEX	EMTY	Tue, Feb 28, 2023	14.21	14.34	14.20	14.33
1327	AMEX	EMTY	Mon, Feb 27, 2023	14.13	14.29	14.09	14.28
1326	AMEX	EMTY	Fri, Feb 24, 2023	14.44	14.44	14.20	14.22
1325	AMEX	EMTY	Thu, Feb 23, 2023	14.09	14.27	14.05	14.12
1324	AMEX	EMTY	Wed, Feb 22, 2023	14.00	14.13	13.95	14.08
1323	AMEX	EMTY	Tue, Feb 21, 2023	13.77	14.07	13.77	14.06
1322	AMEX	EMTY	Fri, Feb 17, 2023	13.79	13.79	13.64	13.65
1321	AMEX	EMTY	Thu, Feb 16, 2023	13.65	13.68	13.54	13.65
1320	AMEX	EMTY	Wed, Feb 15, 2023	13.70	13.70	13.58	13.58
1319	AMEX	EMTY	Tue, Feb 14, 2023	13.86	13.88	13.65	13.77
1318	AMEX	EMTY	Mon, Feb 13, 2023	13.80	13.95	13.69	13.69
1317	AMEX	EMTY	Fri, Feb 10, 2023	13.99	13.99	13.90	13.90
1316	AMEX	EMTY	Thu, Feb 9, 2023	13.65	13.94	13.44	13.92
1315	AMEX	EMTY	Wed, Feb 8, 2023	13.80	13.87	13.77	13.80
1314	AMEX	EMTY	Tue, Feb 7, 2023	13.52	13.84	13.52	13.63
1313	AMEX	EMTY	Mon, Feb 6, 2023	13.44	13.61	13.44	13.56
1312	AMEX	EMTY	Fri, Feb 3, 2023	13.39	13.49	13.32	13.48
1311	AMEX	EMTY	Thu, Feb 2, 2023	13.33	13.34	13.12	13.28
1310	AMEX	EMTY	Wed, Feb 1, 2023	13.79	13.80	13.41	13.51
1309	AMEX	EMTY	Tue, Jan 31, 2023	13.93	13.95	13.77	13.77
1308	AMEX	EMTY	Mon, Jan 30, 2023	13.98	14.03	13.90	13.99
1307	AMEX	EMTY	Fri, Jan 27, 2023	14.01	14.07	13.85	13.89
1306	AMEX	EMTY	Thu, Jan 26, 2023	13.91	14.09	13.91	14.04
1305	AMEX	EMTY	Wed, Jan 25, 2023	14.31	14.33	14.07	14.09
1304	AMEX	EMTY	Tue, Jan 24, 2023	14.10	14.19	14.10	14.18
1303	AMEX	EMTY	Mon, Jan 23, 2023	14.32	14.32	14.04	14.09
1302	AMEX	EMTY	Fri, Jan 20, 2023	14.59	14.64	14.34	14.34
1301	AMEX	EMTY	Thu, Jan 19, 2023	14.35	14.60	14.35	14.55
1300	AMEX	EMTY	Wed, Jan 18, 2023	14.01	14.30	13.90	14.29
1299	AMEX	EMTY	Tue, Jan 17, 2023	14.01	14.11	14.00	14.05
1298	AMEX	EMTY	Fri, Jan 13, 2023	14.04	14.06	14.00	14.04
1297	AMEX	EMTY	Thu, Jan 12, 2023	14.01	14.19	14.01	14.06
1296	AMEX	EMTY	Wed, Jan 11, 2023	14.20	14.20	14.02	14.10
1295	AMEX	EMTY	Tue, Jan 10, 2023	14.46	14.51	14.28	14.28
1294	AMEX	EMTY	Mon, Jan 9, 2023	14.27	14.49	14.27	14.45
1293	AMEX	EMTY	Fri, Jan 6, 2023	14.61	14.61	14.30	14.34
1292	AMEX	EMTY	Thu, Jan 5, 2023	14.76	14.88	14.76	14.79
1291	AMEX	EMTY	Wed, Jan 4, 2023	14.78	14.89	14.53	14.64
1290	AMEX	EMTY	Tue, Jan 3, 2023	14.70	14.98	14.64	14.91
1289	AMEX	EMTY	Fri, Dec 30, 2022	14.87	14.90	14.79	14.81
1288	AMEX	EMTY	Thu, Dec 29, 2022	14.86	14.88	14.75	14.82
1287	AMEX	EMTY	Wed, Dec 28, 2022	14.66	15.00	14.65	14.98
1286	AMEX	EMTY	Tue, Dec 27, 2022	14.87	14.88	14.75	14.76
1285	AMEX	EMTY	Fri, Dec 23, 2022	15.13	15.16	14.83	14.88
1284	AMEX	EMTY	Thu, Dec 22, 2022	15.08	15.27	15.08	15.12
1283	AMEX	EMTY	Wed, Dec 21, 2022	15.11	15.11	14.94	14.94
1282	AMEX	EMTY	Tue, Dec 20, 2022	15.29	15.33	15.17	15.26
1281	AMEX	EMTY	Mon, Dec 19, 2022	15.12	15.28	15.02	15.25
1280	AMEX	EMTY	Fri, Dec 16, 2022	15.09	15.12	14.90	15.05
1279	AMEX	EMTY	Thu, Dec 15, 2022	14.84	14.94	14.79	14.90
1278	AMEX	EMTY	Wed, Dec 14, 2022	14.53	14.68	14.48	14.58
1277	AMEX	EMTY	Tue, Dec 13, 2022	13.99	14.57	13.99	14.53
1276	AMEX	EMTY	Mon, Dec 12, 2022	14.53	14.68	14.51	14.51
1275	AMEX	EMTY	Fri, Dec 9, 2022	14.41	14.63	14.41	14.63
1274	AMEX	EMTY	Thu, Dec 8, 2022	14.39	14.47	14.33	14.35
1273	AMEX	EMTY	Wed, Dec 7, 2022	14.60	14.60	14.41	14.51
1272	AMEX	EMTY	Tue, Dec 6, 2022	14.41	14.58	14.40	14.48
1271	AMEX	EMTY	Mon, Dec 5, 2022	14.17	14.48	14.17	14.43
1270	AMEX	EMTY	Fri, Dec 2, 2022	14.29	14.30	14.08	14.14
1269	AMEX	EMTY	Thu, Dec 1, 2022	14.00	14.25	14.00	14.18
1268	AMEX	EMTY	Wed, Nov 30, 2022	14.08	14.21	13.96	13.98
1267	AMEX	EMTY	Tue, Nov 29, 2022	14.18	14.23	14.12	14.19
1266	AMEX	EMTY	Mon, Nov 28, 2022	14.13	14.14	14.01	14.09
1265	AMEX	EMTY	Fri, Nov 25, 2022	14.02	14.06	13.98	14.04
1264	AMEX	EMTY	Wed, Nov 23, 2022	14.06	14.12	14.01	14.01
1263	AMEX	EMTY	Tue, Nov 22, 2022	14.43	14.43	14.05	14.06
1262	AMEX	EMTY	Mon, Nov 21, 2022	14.46	14.55	14.43	14.45
1261	AMEX	EMTY	Fri, Nov 18, 2022	14.28	14.52	14.23	14.40
1260	AMEX	EMTY	Thu, Nov 17, 2022	14.91	14.91	14.67	14.67
1259	AMEX	EMTY	Wed, Nov 16, 2022	14.79	14.79	14.60	14.69
1258	AMEX	EMTY	Tue, Nov 15, 2022	14.37	14.42	14.20	14.29
1257	AMEX	EMTY	Mon, Nov 14, 2022	14.59	14.74	14.49	14.74
1256	AMEX	EMTY	Fri, Nov 11, 2022	14.70	14.70	14.50	14.51
1255	AMEX	EMTY	Thu, Nov 10, 2022	14.89	14.98	14.59	14.72
1254	AMEX	EMTY	Wed, Nov 9, 2022	15.23	15.60	15.21	15.56
1253	AMEX	EMTY	Tue, Nov 8, 2022	15.04	15.23	15.00	15.20
1252	AMEX	EMTY	Mon, Nov 7, 2022	15.15	15.38	15.10	15.18
1251	AMEX	EMTY	Fri, Nov 4, 2022	15.05	15.54	15.05	15.29
1250	AMEX	EMTY	Thu, Nov 3, 2022	15.65	15.65	15.29	15.40
1249	AMEX	EMTY	Wed, Nov 2, 2022	15.04	15.41	15.00	15.38
1248	AMEX	EMTY	Tue, Nov 1, 2022	14.80	15.02	14.78	14.97
1247	AMEX	EMTY	Mon, Oct 31, 2022	14.77	14.91	14.77	14.91
1246	AMEX	EMTY	Fri, Oct 28, 2022	15.19	15.23	14.77	14.86
1245	AMEX	EMTY	Thu, Oct 27, 2022	15.24	15.24	15.02	15.18
1244	AMEX	EMTY	Wed, Oct 26, 2022	15.19	15.29	14.97	15.28
1243	AMEX	EMTY	Tue, Oct 25, 2022	15.59	15.68	15.15	15.19
1242	AMEX	EMTY	Mon, Oct 24, 2022	16.05	16.09	15.78	15.82
1241	AMEX	EMTY	Fri, Oct 21, 2022	16.45	16.45	16.08	16.10
1240	AMEX	EMTY	Thu, Oct 20, 2022	16.27	16.47	16.00	16.47
1239	AMEX	EMTY	Wed, Oct 19, 2022	16.00	16.36	15.99	16.17
1238	AMEX	EMTY	Tue, Oct 18, 2022	15.66	15.93	15.57	15.80
1237	AMEX	EMTY	Mon, Oct 17, 2022	16.10	16.18	16.01	16.03
1236	AMEX	EMTY	Fri, Oct 14, 2022	15.94	16.42	15.86	16.39
1235	AMEX	EMTY	Thu, Oct 13, 2022	16.59	16.68	15.83	15.95
1234	AMEX	EMTY	Wed, Oct 12, 2022	16.08	16.20	15.97	16.20
1233	AMEX	EMTY	Tue, Oct 11, 2022	16.44	16.44	15.78	16.08
1232	AMEX	EMTY	Mon, Oct 10, 2022	16.39	16.50	16.18	16.29
1231	AMEX	EMTY	Fri, Oct 7, 2022	16.15	16.40	16.13	16.27
1230	AMEX	EMTY	Thu, Oct 6, 2022	15.84	16.04	15.84	16.03
1229	AMEX	EMTY	Wed, Oct 5, 2022	15.98	16.13	15.80	15.89
1228	AMEX	EMTY	Tue, Oct 4, 2022	15.94	15.94	15.74	15.74
1227	AMEX	EMTY	Mon, Oct 3, 2022	16.54	16.67	16.14	16.25
1226	AMEX	EMTY	Fri, Sep 30, 2022	16.40	16.96	16.36	16.63
1225	AMEX	EMTY	Thu, Sep 29, 2022	16.04	16.57	15.98	16.41
1224	AMEX	EMTY	Wed, Sep 28, 2022	16.35	16.35	15.88	15.96
1223	AMEX	EMTY	Tue, Sep 27, 2022	16.29	16.60	16.17	16.43
1222	AMEX	EMTY	Mon, Sep 26, 2022	16.50	16.59	16.15	16.54
1221	AMEX	EMTY	Fri, Sep 23, 2022	16.27	16.61	16.27	16.36
1220	AMEX	EMTY	Thu, Sep 22, 2022	15.99	16.25	15.95	16.19
1219	AMEX	EMTY	Wed, Sep 21, 2022	15.78	15.94	15.50	15.94
1218	AMEX	EMTY	Tue, Sep 20, 2022	15.64	15.88	15.64	15.77
1217	AMEX	EMTY	Mon, Sep 19, 2022	15.70	15.70	15.37	15.40
1216	AMEX	EMTY	Fri, Sep 16, 2022	15.77	15.79	15.47	15.48
1215	AMEX	EMTY	Thu, Sep 15, 2022	15.59	15.59	15.25	15.47
1214	AMEX	EMTY	Wed, Sep 14, 2022	15.39	15.61	15.29	15.44
1213	AMEX	EMTY	Tue, Sep 13, 2022	15.01	15.35	14.91	15.30
1212	AMEX	EMTY	Mon, Sep 12, 2022	14.57	14.67	14.43	14.57
1211	AMEX	EMTY	Fri, Sep 9, 2022	14.92	14.92	14.64	14.70
1210	AMEX	EMTY	Thu, Sep 8, 2022	15.19	15.23	15.02	15.03
1209	AMEX	EMTY	Wed, Sep 7, 2022	15.64	15.66	15.01	15.08
1208	AMEX	EMTY	Tue, Sep 6, 2022	15.45	15.77	15.45	15.64
1207	AMEX	EMTY	Fri, Sep 2, 2022	15.16	15.64	15.16	15.59
1206	AMEX	EMTY	Thu, Sep 1, 2022	15.53	15.72	15.36	15.36
1205	AMEX	EMTY	Wed, Aug 31, 2022	15.30	15.49	15.19	15.43
1204	AMEX	EMTY	Tue, Aug 30, 2022	15.14	15.32	15.06	15.21
1203	AMEX	EMTY	Mon, Aug 29, 2022	15.28	15.33	15.02	15.20
1202	AMEX	EMTY	Fri, Aug 26, 2022	14.75	15.11	14.63	15.11
1201	AMEX	EMTY	Thu, Aug 25, 2022	14.74	14.93	14.59	14.61
1200	AMEX	EMTY	Wed, Aug 24, 2022	14.69	14.82	14.61	14.73
1199	AMEX	EMTY	Tue, Aug 23, 2022	14.51	14.62	14.46	14.59
1198	AMEX	EMTY	Mon, Aug 22, 2022	14.57	14.62	14.46	14.56
1197	AMEX	EMTY	Fri, Aug 19, 2022	14.29	14.36	14.10	14.29
1196	AMEX	EMTY	Thu, Aug 18, 2022	14.26	14.30	14.15	14.18
1195	AMEX	EMTY	Wed, Aug 17, 2022	14.24	14.27	14.09	14.14
1194	AMEX	EMTY	Tue, Aug 16, 2022	14.51	14.51	13.78	14.01
1193	AMEX	EMTY	Mon, Aug 15, 2022	14.79	14.79	14.51	14.53
1192	AMEX	EMTY	Fri, Aug 12, 2022	14.85	14.85	14.63	14.64
1191	AMEX	EMTY	Thu, Aug 11, 2022	14.80	14.83	14.66	14.81
1190	AMEX	EMTY	Wed, Aug 10, 2022	14.97	15.08	14.86	15.02
1189	AMEX	EMTY	Tue, Aug 9, 2022	15.11	15.35	15.11	15.31
1188	AMEX	EMTY	Mon, Aug 8, 2022	15.17	15.17	14.64	14.96
1187	AMEX	EMTY	Fri, Aug 5, 2022	15.48	15.63	15.40	15.40
1186	AMEX	EMTY	Thu, Aug 4, 2022	15.38	15.44	15.26	15.42
1185	AMEX	EMTY	Wed, Aug 3, 2022	15.54	15.64	15.36	15.44
1184	AMEX	EMTY	Tue, Aug 2, 2022	15.69	15.75	15.61	15.75
1183	AMEX	EMTY	Mon, Aug 1, 2022	16.05	16.05	15.52	15.53
1182	AMEX	EMTY	Fri, Jul 29, 2022	15.90	16.00	15.84	15.85
1181	AMEX	EMTY	Thu, Jul 28, 2022	15.99	16.33	15.90	15.93
1180	AMEX	EMTY	Wed, Jul 27, 2022	16.43	16.58	16.05	16.16
1179	AMEX	EMTY	Tue, Jul 26, 2022	16.30	16.45	16.28	16.36
1178	AMEX	EMTY	Mon, Jul 25, 2022	15.72	15.89	15.71	15.78
1177	AMEX	EMTY	Fri, Jul 22, 2022	15.56	15.77	15.48	15.71
1176	AMEX	EMTY	Thu, Jul 21, 2022	15.65	15.89	15.61	15.63
1175	AMEX	EMTY	Wed, Jul 20, 2022	15.70	15.73	15.55	15.58
1174	AMEX	EMTY	Tue, Jul 19, 2022	16.00	16.00	15.75	15.79
1173	AMEX	EMTY	Mon, Jul 18, 2022	16.01	16.16	15.83	16.14
1172	AMEX	EMTY	Fri, Jul 15, 2022	16.41	16.41	16.22	16.27
1171	AMEX	EMTY	Thu, Jul 14, 2022	16.59	16.66	16.49	16.51
1170	AMEX	EMTY	Wed, Jul 13, 2022	16.76	16.76	16.35	16.44
1169	AMEX	EMTY	Tue, Jul 12, 2022	16.32	16.56	16.18	16.43
1168	AMEX	EMTY	Mon, Jul 11, 2022	16.28	16.46	16.27	16.45
1167	AMEX	EMTY	Fri, Jul 8, 2022	16.25	16.45	16.18	16.34
1166	AMEX	EMTY	Thu, Jul 7, 2022	16.67	16.67	16.20	16.26
1165	AMEX	EMTY	Wed, Jul 6, 2022	16.55	16.84	16.50	16.74
1164	AMEX	EMTY	Tue, Jul 5, 2022	17.23	17.23	16.55	16.55
1163	AMEX	EMTY	Fri, Jul 1, 2022	17.11	17.30	16.97	17.01
1162	AMEX	EMTY	Thu, Jun 30, 2022	17.16	17.36	16.89	17.15
1161	AMEX	EMTY	Wed, Jun 29, 2022	16.62	16.86	16.62	16.75
1160	AMEX	EMTY	Tue, Jun 28, 2022	15.93	16.50	15.85	16.49
1159	AMEX	EMTY	Mon, Jun 27, 2022	15.87	16.06	15.86	16.06
1158	AMEX	EMTY	Fri, Jun 24, 2022	16.29	16.29	15.81	15.87
1157	AMEX	EMTY	Thu, Jun 23, 2022	16.85	16.85	16.43	16.45
1156	AMEX	EMTY	Wed, Jun 22, 2022	16.85	16.92	16.64	16.88
1155	AMEX	EMTY	Tue, Jun 21, 2022	16.86	16.86	16.50	16.65
1154	AMEX	EMTY	Fri, Jun 17, 2022	16.85	17.23	16.81	17.03
1153	AMEX	EMTY	Thu, Jun 16, 2022	16.76	17.07	16.76	17.00
1152	AMEX	EMTY	Wed, Jun 15, 2022	16.77	16.77	16.28	16.45
1151	AMEX	EMTY	Tue, Jun 14, 2022	16.97	16.97	16.59	16.83
1150	AMEX	EMTY	Mon, Jun 13, 2022	16.98	16.98	16.62	16.88
1149	AMEX	EMTY	Fri, Jun 10, 2022	16.28	16.44	16.17	16.30
1148	AMEX	EMTY	Thu, Jun 9, 2022	16.07	16.08	15.78	15.98
1147	AMEX	EMTY	Wed, Jun 8, 2022	15.89	16.00	15.72	15.96
1146	AMEX	EMTY	Tue, Jun 7, 2022	16.28	16.35	15.76	15.76
1145	AMEX	EMTY	Mon, Jun 6, 2022	16.00	16.13	15.91	15.95
1144	AMEX	EMTY	Fri, Jun 3, 2022	16.14	16.14	15.94	16.01
1143	AMEX	EMTY	Thu, Jun 2, 2022	16.45	16.45	15.88	15.89
1142	AMEX	EMTY	Wed, Jun 1, 2022	16.15	16.44	16.00	16.33
1141	AMEX	EMTY	Tue, May 31, 2022	16.04	16.19	15.95	16.15
1140	AMEX	EMTY	Fri, May 27, 2022	16.03	16.14	15.83	15.87
1139	AMEX	EMTY	Thu, May 26, 2022	16.68	16.68	15.97	16.12
1138	AMEX	EMTY	Wed, May 25, 2022	17.78	17.99	16.83	16.98
1137	AMEX	EMTY	Tue, May 24, 2022	17.77	18.25	17.71	17.82
1136	AMEX	EMTY	Mon, May 23, 2022	17.34	17.73	17.33	17.53
1135	AMEX	EMTY	Fri, May 20, 2022	17.10	18.15	17.10	17.71
1134	AMEX	EMTY	Thu, May 19, 2022	17.40	17.50	16.90	17.21
1133	AMEX	EMTY	Wed, May 18, 2022	16.48	17.36	16.48	17.21
1132	AMEX	EMTY	Tue, May 17, 2022	15.87	16.16	15.87	15.88
1131	AMEX	EMTY	Mon, May 16, 2022	15.86	16.11	15.84	15.95
1130	AMEX	EMTY	Fri, May 13, 2022	16.07	16.07	15.79	15.90
1129	AMEX	EMTY	Thu, May 12, 2022	16.69	16.69	15.88	16.20
1128	AMEX	EMTY	Wed, May 11, 2022	16.22	16.55	15.87	16.54
1127	AMEX	EMTY	Tue, May 10, 2022	15.83	16.39	15.65	16.14
1126	AMEX	EMTY	Mon, May 9, 2022	15.96	15.96	15.65	15.86
1125	AMEX	EMTY	Fri, May 6, 2022	15.57	15.92	15.57	15.71
1124	AMEX	EMTY	Thu, May 5, 2022	15.11	15.63	15.11	15.49
1123	AMEX	EMTY	Wed, May 4, 2022	15.03	15.25	14.72	14.74
1122	AMEX	EMTY	Tue, May 3, 2022	15.16	15.25	15.10	15.10
1121	AMEX	EMTY	Mon, May 2, 2022	15.57	15.57	15.19	15.21
1120	AMEX	EMTY	Fri, Apr 29, 2022	15.18	15.49	14.98	15.49
1119	AMEX	EMTY	Thu, Apr 28, 2022	15.11	15.31	14.89	14.99
1118	AMEX	EMTY	Wed, Apr 27, 2022	15.23	15.27	15.00	15.15
1117	AMEX	EMTY	Tue, Apr 26, 2022	14.92	15.13	14.92	15.13
1116	AMEX	EMTY	Mon, Apr 25, 2022	15.15	15.24	14.80	14.80
1115	AMEX	EMTY	Fri, Apr 22, 2022	14.63	15.00	14.59	14.94
1114	AMEX	EMTY	Thu, Apr 21, 2022	14.02	14.45	14.02	14.37
1113	AMEX	EMTY	Wed, Apr 20, 2022	14.35	14.35	14.16	14.21
1112	AMEX	EMTY	Tue, Apr 19, 2022	14.75	14.75	14.26	14.28
1111	AMEX	EMTY	Mon, Apr 18, 2022	14.67	14.79	14.61	14.75
1110	AMEX	EMTY	Thu, Apr 14, 2022	14.54	14.63	14.48	14.63
1109	AMEX	EMTY	Wed, Apr 13, 2022	14.85	14.85	14.57	14.61
1108	AMEX	EMTY	Tue, Apr 12, 2022	14.57	14.89	14.51	14.82
1107	AMEX	EMTY	Mon, Apr 11, 2022	14.72	14.79	14.52	14.79
1106	AMEX	EMTY	Fri, Apr 8, 2022	15.00	15.00	14.66	14.76
1105	AMEX	EMTY	Thu, Apr 7, 2022	15.21	15.40	14.97	15.04
1104	AMEX	EMTY	Wed, Apr 6, 2022	15.40	15.55	15.18	15.24
1103	AMEX	EMTY	Tue, Apr 5, 2022	15.19	15.29	15.14	15.24
1102	AMEX	EMTY	Mon, Apr 4, 2022	15.47	15.47	15.16	15.18
1101	AMEX	EMTY	Fri, Apr 1, 2022	15.32	15.43	15.32	15.40
1100	AMEX	EMTY	Thu, Mar 31, 2022	15.12	15.34	15.12	15.34
1099	AMEX	EMTY	Wed, Mar 30, 2022	14.58	15.05	14.58	15.02
1098	AMEX	EMTY	Tue, Mar 29, 2022	14.72	14.81	14.58	14.58
1097	AMEX	EMTY	Mon, Mar 28, 2022	15.23	15.23	15.10	15.10
1096	AMEX	EMTY	Fri, Mar 25, 2022	15.14	15.20	15.09	15.16
1095	AMEX	EMTY	Thu, Mar 24, 2022	15.09	15.12	15.05	15.06
1094	AMEX	EMTY	Wed, Mar 23, 2022	15.06	15.16	15.00	15.15
1093	AMEX	EMTY	Tue, Mar 22, 2022	14.87	15.00	14.80	14.91
1092	AMEX	EMTY	Mon, Mar 21, 2022	14.68	15.08	14.68	15.05
1091	AMEX	EMTY	Fri, Mar 18, 2022	14.90	15.10	14.82	14.82
1090	AMEX	EMTY	Thu, Mar 17, 2022	15.07	15.20	14.98	14.98
1089	AMEX	EMTY	Wed, Mar 16, 2022	15.29	15.34	15.02	15.15
1088	AMEX	EMTY	Tue, Mar 15, 2022	15.67	15.72	15.42	15.42
1087	AMEX	EMTY	Mon, Mar 14, 2022	15.78	15.92	15.58	15.88
1086	AMEX	EMTY	Fri, Mar 11, 2022	15.45	15.81	15.45	15.80
1085	AMEX	EMTY	Thu, Mar 10, 2022	15.83	15.85	15.51	15.51
1084	AMEX	EMTY	Wed, Mar 9, 2022	15.53	15.74	15.48	15.66
1083	AMEX	EMTY	Tue, Mar 8, 2022	16.15	16.15	15.59	15.99
1082	AMEX	EMTY	Mon, Mar 7, 2022	15.57	16.16	15.57	16.16
1081	AMEX	EMTY	Fri, Mar 4, 2022	15.75	15.88	15.58	15.66
1080	AMEX	EMTY	Thu, Mar 3, 2022	15.65	15.68	15.54	15.61
1079	AMEX	EMTY	Wed, Mar 2, 2022	16.19	16.19	15.52	15.69
1078	AMEX	EMTY	Tue, Mar 1, 2022	15.88	16.24	15.88	16.23
1077	AMEX	EMTY	Mon, Feb 28, 2022	16.29	16.29	15.95	16.04
1076	AMEX	EMTY	Fri, Feb 25, 2022	16.50	16.53	15.95	15.95
1075	AMEX	EMTY	Thu, Feb 24, 2022	16.99	17.04	16.36	16.39
1074	AMEX	EMTY	Wed, Feb 23, 2022	16.50	16.75	16.33	16.74
1073	AMEX	EMTY	Tue, Feb 22, 2022	15.69	16.39	15.69	16.37
1072	AMEX	EMTY	Fri, Feb 18, 2022	15.66	15.81	15.60	15.77
1071	AMEX	EMTY	Thu, Feb 17, 2022	15.68	15.81	15.61	15.80
1070	AMEX	EMTY	Wed, Feb 16, 2022	15.45	15.60	15.45	15.52
1069	AMEX	EMTY	Tue, Feb 15, 2022	15.75	15.75	15.36	15.37
1068	AMEX	EMTY	Mon, Feb 14, 2022	15.50	15.78	15.46	15.72
1067	AMEX	EMTY	Fri, Feb 11, 2022	15.26	15.59	15.26	15.54
1066	AMEX	EMTY	Thu, Feb 10, 2022	15.30	15.44	15.08	15.38
1065	AMEX	EMTY	Wed, Feb 9, 2022	15.12	15.27	15.11	15.18
1064	AMEX	EMTY	Tue, Feb 8, 2022	15.56	15.56	15.33	15.33
1063	AMEX	EMTY	Mon, Feb 7, 2022	15.54	15.74	15.52	15.68
1062	AMEX	EMTY	Fri, Feb 4, 2022	15.46	15.83	15.46	15.67
1061	AMEX	EMTY	Thu, Feb 3, 2022	15.48	15.64	15.41	15.61
1060	AMEX	EMTY	Wed, Feb 2, 2022	15.19	15.54	15.19	15.40
1059	AMEX	EMTY	Tue, Feb 1, 2022	15.40	15.61	15.25	15.30
1058	AMEX	EMTY	Mon, Jan 31, 2022	16.11	16.11	15.53	15.56
1057	AMEX	EMTY	Fri, Jan 28, 2022	16.10	16.27	15.91	15.91
1056	AMEX	EMTY	Thu, Jan 27, 2022	16.04	16.07	15.63	16.02
1055	AMEX	EMTY	Wed, Jan 26, 2022	15.60	16.14	15.42	16.06
1054	AMEX	EMTY	Tue, Jan 25, 2022	15.46	15.78	15.46	15.64
1053	AMEX	EMTY	Mon, Jan 24, 2022	16.35	16.35	15.29	15.34
1052	AMEX	EMTY	Fri, Jan 21, 2022	16.12	16.24	15.83	16.08
1051	AMEX	EMTY	Thu, Jan 20, 2022	15.59	16.06	15.39	16.06
1050	AMEX	EMTY	Wed, Jan 19, 2022	15.33	15.54	15.31	15.52
1049	AMEX	EMTY	Tue, Jan 18, 2022	15.32	15.55	15.32	15.50
1048	AMEX	EMTY	Fri, Jan 14, 2022	15.14	15.30	15.04	15.14
1047	AMEX	EMTY	Thu, Jan 13, 2022	14.90	14.90	14.69	14.87
1046	AMEX	EMTY	Wed, Jan 12, 2022	14.96	14.97	14.88	14.90
1045	AMEX	EMTY	Tue, Jan 11, 2022	15.00	15.02	14.84	14.85
1044	AMEX	EMTY	Mon, Jan 10, 2022	14.88	15.19	14.85	14.89
1043	AMEX	EMTY	Fri, Jan 7, 2022	14.60	14.65	14.53	14.64
1042	AMEX	EMTY	Thu, Jan 6, 2022	14.48	14.50	14.37	14.48
1041	AMEX	EMTY	Wed, Jan 5, 2022	14.17	14.47	14.09	14.45
1040	AMEX	EMTY	Tue, Jan 4, 2022	14.10	14.19	14.10	14.16
1039	AMEX	EMTY	Mon, Jan 3, 2022	14.30	14.30	14.04	14.23
1038	AMEX	EMTY	Fri, Dec 31, 2021	14.28	14.36	14.22	14.29
1037	AMEX	EMTY	Thu, Dec 30, 2021	14.17	14.24	14.03	14.24
1036	AMEX	EMTY	Wed, Dec 29, 2021	14.42	14.42	14.25	14.29
1035	AMEX	EMTY	Tue, Dec 28, 2021	14.41	14.51	14.40	14.51
1034	AMEX	EMTY	Mon, Dec 27, 2021	14.63	14.68	14.55	14.56
1033	AMEX	EMTY	Thu, Dec 23, 2021	14.69	14.75	14.64	14.73
1032	AMEX	EMTY	Wed, Dec 22, 2021	14.80	14.81	14.77	14.81
1031	AMEX	EMTY	Tue, Dec 21, 2021	14.85	14.92	14.81	14.82
1030	AMEX	EMTY	Mon, Dec 20, 2021	15.00	15.34	15.00	15.11
1029	AMEX	EMTY	Fri, Dec 17, 2021	14.78	14.95	14.78	14.84
1028	AMEX	EMTY	Thu, Dec 16, 2021	14.57	14.85	14.50	14.83
1027	AMEX	EMTY	Wed, Dec 15, 2021	14.82	14.85	14.52	14.55
1026	AMEX	EMTY	Tue, Dec 14, 2021	14.65	14.70	14.63	14.70
1025	AMEX	EMTY	Mon, Dec 13, 2021	14.34	14.72	14.34	14.62
1024	AMEX	EMTY	Fri, Dec 10, 2021	14.44	14.56	14.39	14.39
1023	AMEX	EMTY	Thu, Dec 9, 2021	14.48	14.55	14.42	14.55
1022	AMEX	EMTY	Wed, Dec 8, 2021	14.26	14.52	14.26	14.49
1021	AMEX	EMTY	Tue, Dec 7, 2021	14.32	14.44	14.32	14.42
1020	AMEX	EMTY	Mon, Dec 6, 2021	14.52	14.65	14.52	14.64
1019	AMEX	EMTY	Fri, Dec 3, 2021	14.58	14.95	14.58	14.89
1018	AMEX	EMTY	Thu, Dec 2, 2021	14.89	14.89	14.66	14.74
1017	AMEX	EMTY	Wed, Dec 1, 2021	14.44	15.03	14.44	15.01
1016	AMEX	EMTY	Tue, Nov 30, 2021	14.45	14.74	14.44	14.68
1015	AMEX	EMTY	Mon, Nov 29, 2021	14.23	14.31	14.13	14.31
1014	AMEX	EMTY	Fri, Nov 26, 2021	14.29	14.38	14.17	14.29
1013	AMEX	EMTY	Wed, Nov 24, 2021	14.06	14.09	13.99	13.99
1012	AMEX	EMTY	Tue, Nov 23, 2021	13.90	13.99	13.76	13.77
1011	AMEX	EMTY	Mon, Nov 22, 2021	13.90	14.01	13.71	13.81
1010	AMEX	EMTY	Fri, Nov 19, 2021	13.89	14.09	13.89	14.06
1009	AMEX	EMTY	Thu, Nov 18, 2021	13.95	14.02	13.82	13.82
1008	AMEX	EMTY	Wed, Nov 17, 2021	13.94	14.06	13.86	14.06
1007	AMEX	EMTY	Tue, Nov 16, 2021	13.89	13.89	13.87	13.87
1006	AMEX	EMTY	Mon, Nov 15, 2021	13.88	13.97	13.81	13.97
1005	AMEX	EMTY	Fri, Nov 12, 2021	13.96	14.04	13.96	13.99
1004	AMEX	EMTY	Thu, Nov 11, 2021	14.07	14.10	14.05	14.07
1003	AMEX	EMTY	Wed, Nov 10, 2021	14.26	14.37	14.25	14.31
1002	AMEX	EMTY	Tue, Nov 9, 2021	14.30	14.32	14.19	14.19
1001	AMEX	EMTY	Mon, Nov 8, 2021	14.20	14.36	14.20	14.33
1000	AMEX	EMTY	Fri, Nov 5, 2021	14.28	14.36	14.28	14.30
999	AMEX	EMTY	Thu, Nov 4, 2021	14.30	14.41	14.16	14.41
998	AMEX	EMTY	Wed, Nov 3, 2021	15.00	15.00	14.44	14.45
997	AMEX	EMTY	Tue, Nov 2, 2021	15.08	15.16	15.02	15.04
996	AMEX	EMTY	Mon, Nov 1, 2021	15.54	15.54	15.21	15.21
995	AMEX	EMTY	Fri, Oct 29, 2021	15.64	15.64	15.46	15.48
994	AMEX	EMTY	Thu, Oct 28, 2021	15.58	15.58	15.57	15.57
993	AMEX	EMTY	Wed, Oct 27, 2021	15.41	15.70	15.41	15.70
992	AMEX	EMTY	Tue, Oct 26, 2021	15.20	15.48	15.20	15.46
991	AMEX	EMTY	Mon, Oct 25, 2021	15.31	15.31	15.21	15.26
990	AMEX	EMTY	Fri, Oct 22, 2021	15.52	15.52	15.39	15.46
989	AMEX	EMTY	Thu, Oct 21, 2021	15.83	15.83	15.52	15.52
988	AMEX	EMTY	Wed, Oct 20, 2021	15.66	15.79	15.64	15.78
987	AMEX	EMTY	Tue, Oct 19, 2021	15.73	15.86	15.73	15.84
986	AMEX	EMTY	Mon, Oct 18, 2021	15.92	15.92	15.75	15.75
985	AMEX	EMTY	Fri, Oct 15, 2021	15.74	15.98	15.67	15.98
984	AMEX	EMTY	Thu, Oct 14, 2021	16.07	16.07	15.91	15.93
983	AMEX	EMTY	Wed, Oct 13, 2021	16.27	16.27	16.18	16.22
982	AMEX	EMTY	Tue, Oct 12, 2021	16.40	16.40	16.32	16.37
981	AMEX	EMTY	Mon, Oct 11, 2021	16.43	16.47	16.18	16.47
980	AMEX	EMTY	Fri, Oct 8, 2021	16.27	16.27	16.17	16.27
979	AMEX	EMTY	Thu, Oct 7, 2021	16.05	16.15	16.00	16.15
978	AMEX	EMTY	Wed, Oct 6, 2021	16.62	16.62	16.41	16.46
977	AMEX	EMTY	Tue, Oct 5, 2021	16.43	16.43	16.24	16.39
976	AMEX	EMTY	Mon, Oct 4, 2021	16.51	16.60	16.40	16.43
975	AMEX	EMTY	Fri, Oct 1, 2021	16.26	16.60	16.26	16.39
974	AMEX	EMTY	Thu, Sep 30, 2021	15.79	16.42	15.79	16.41
973	AMEX	EMTY	Wed, Sep 29, 2021	15.79	15.79	15.57	15.74
972	AMEX	EMTY	Tue, Sep 28, 2021	15.72	15.88	15.72	15.88
971	AMEX	EMTY	Mon, Sep 27, 2021	15.82	15.82	15.63	15.67
970	AMEX	EMTY	Fri, Sep 24, 2021	15.88	15.90	15.81	15.90
969	AMEX	EMTY	Thu, Sep 23, 2021	15.87	15.87	15.65	15.76
968	AMEX	EMTY	Wed, Sep 22, 2021	15.94	16.01	15.76	15.85
967	AMEX	EMTY	Tue, Sep 21, 2021	15.87	16.13	15.85	16.03
966	AMEX	EMTY	Mon, Sep 20, 2021	15.93	16.19	15.93	16.04
965	AMEX	EMTY	Fri, Sep 17, 2021	15.74	15.80	15.72	15.80
964	AMEX	EMTY	Thu, Sep 16, 2021	15.72	15.76	15.68	15.73
963	AMEX	EMTY	Wed, Sep 15, 2021	16.05	16.05	15.79	15.83
962	AMEX	EMTY	Tue, Sep 14, 2021	15.83	16.01	15.83	15.98
961	AMEX	EMTY	Mon, Sep 13, 2021	15.84	15.85	15.70	15.84
960	AMEX	EMTY	Fri, Sep 10, 2021	15.76	15.82	15.63	15.82
959	AMEX	EMTY	Thu, Sep 9, 2021	15.66	15.66	15.55	15.58
958	AMEX	EMTY	Wed, Sep 8, 2021	15.72	15.77	15.72	15.75
957	AMEX	EMTY	Tue, Sep 7, 2021	15.50	15.61	15.50	15.61
956	AMEX	EMTY	Fri, Sep 3, 2021	15.41	15.41	15.32	15.34
955	AMEX	EMTY	Thu, Sep 2, 2021	15.16	15.28	15.16	15.28
954	AMEX	EMTY	Wed, Sep 1, 2021	15.39	15.39	15.27	15.28
953	AMEX	EMTY	Tue, Aug 31, 2021	15.35	15.48	15.35	15.38
952	AMEX	EMTY	Mon, Aug 30, 2021	15.27	15.30	15.23	15.30
951	AMEX	EMTY	Fri, Aug 27, 2021	15.46	15.46	15.37	15.41
950	AMEX	EMTY	Thu, Aug 26, 2021	15.25	15.52	15.25	15.44
949	AMEX	EMTY	Wed, Aug 25, 2021	15.12	15.19	15.03	15.09
948	AMEX	EMTY	Tue, Aug 24, 2021	15.26	15.27	15.18	15.24
947	AMEX	EMTY	Mon, Aug 23, 2021	15.20	15.37	15.20	15.33
946	AMEX	EMTY	Fri, Aug 20, 2021	15.78	15.78	15.36	15.40
945	AMEX	EMTY	Thu, Aug 19, 2021	15.78	15.90	15.74	15.77
944	AMEX	EMTY	Wed, Aug 18, 2021	15.85	15.85	15.58	15.76
943	AMEX	EMTY	Tue, Aug 17, 2021	15.68	15.96	15.68	15.85
942	AMEX	EMTY	Mon, Aug 16, 2021	15.58	15.58	15.51	15.51
941	AMEX	EMTY	Fri, Aug 13, 2021	15.48	15.58	15.48	15.58
940	AMEX	EMTY	Thu, Aug 12, 2021	15.28	15.51	15.22	15.43
939	AMEX	EMTY	Wed, Aug 11, 2021	15.39	15.48	15.36	15.36
938	AMEX	EMTY	Tue, Aug 10, 2021	16.02	16.02	15.46	15.48
937	AMEX	EMTY	Mon, Aug 9, 2021	16.06	16.08	16.00	16.00
936	AMEX	EMTY	Fri, Aug 6, 2021	15.94	15.98	15.93	15.97
935	AMEX	EMTY	Thu, Aug 5, 2021	16.18	16.21	16.04	16.06
934	AMEX	EMTY	Wed, Aug 4, 2021	16.00	16.29	16.00	16.27
933	AMEX	EMTY	Tue, Aug 3, 2021	16.03	16.04	15.81	15.87
932	AMEX	EMTY	Mon, Aug 2, 2021	16.09	16.10	16.08	16.10
931	AMEX	EMTY	Fri, Jul 30, 2021	16.11	16.11	15.98	16.09
930	AMEX	EMTY	Thu, Jul 29, 2021	16.00	16.02	15.91	16.02
929	AMEX	EMTY	Wed, Jul 28, 2021	16.17	16.18	16.02	16.12
928	AMEX	EMTY	Tue, Jul 27, 2021	16.15	16.25	16.09	16.13
927	AMEX	EMTY	Mon, Jul 26, 2021	15.90	15.96	15.90	15.96
926	AMEX	EMTY	Fri, Jul 23, 2021	16.10	16.10	15.98	15.98
925	AMEX	EMTY	Thu, Jul 22, 2021	16.00	16.14	16.00	16.12
924	AMEX	EMTY	Wed, Jul 21, 2021	16.03	16.03	15.90	15.93
923	AMEX	EMTY	Tue, Jul 20, 2021	16.36	16.36	16.11	16.16
922	AMEX	EMTY	Mon, Jul 19, 2021	16.70	16.73	16.54	16.56
921	AMEX	EMTY	Fri, Jul 16, 2021	16.10	16.43	16.09	16.42
920	AMEX	EMTY	Thu, Jul 15, 2021	16.12	16.38	16.08	16.24
919	AMEX	EMTY	Wed, Jul 14, 2021	15.98	16.08	15.94	16.08
918	AMEX	EMTY	Tue, Jul 13, 2021	16.04	16.08	15.99	16.07
917	AMEX	EMTY	Mon, Jul 12, 2021	15.90	15.91	15.82	15.89
916	AMEX	EMTY	Fri, Jul 9, 2021	16.16	16.16	15.90	15.91
915	AMEX	EMTY	Thu, Jul 8, 2021	16.38	16.51	16.19	16.30
914	AMEX	EMTY	Wed, Jul 7, 2021	16.22	16.24	16.10	16.13
913	AMEX	EMTY	Tue, Jul 6, 2021	15.98	16.28	15.98	16.15
912	AMEX	EMTY	Fri, Jul 2, 2021	15.78	15.97	15.78	15.92
911	AMEX	EMTY	Thu, Jul 1, 2021	15.94	15.94	15.87	15.90
910	AMEX	EMTY	Wed, Jun 30, 2021	15.91	16.05	15.90	15.94
909	AMEX	EMTY	Tue, Jun 29, 2021	16.05	16.14	15.99	16.14
908	AMEX	EMTY	Mon, Jun 28, 2021	16.07	16.18	16.04	16.09
907	AMEX	EMTY	Fri, Jun 25, 2021	16.05	16.05	15.84	15.97
906	AMEX	EMTY	Thu, Jun 24, 2021	16.13	16.14	16.06	16.07
905	AMEX	EMTY	Wed, Jun 23, 2021	16.21	16.24	16.08	16.16
904	AMEX	EMTY	Tue, Jun 22, 2021	16.48	16.48	16.21	16.21
903	AMEX	EMTY	Mon, Jun 21, 2021	16.69	16.74	16.49	16.49
902	AMEX	EMTY	Fri, Jun 18, 2021	16.85	16.86	16.76	16.86
901	AMEX	EMTY	Thu, Jun 17, 2021	16.31	16.62	16.31	16.57
900	AMEX	EMTY	Wed, Jun 16, 2021	16.55	16.59	16.44	16.44
899	AMEX	EMTY	Tue, Jun 15, 2021	16.37	16.54	16.37	16.40
898	AMEX	EMTY	Mon, Jun 14, 2021	16.00	16.25	16.00	16.25
897	AMEX	EMTY	Fri, Jun 11, 2021	16.16	16.16	16.11	16.12
896	AMEX	EMTY	Thu, Jun 10, 2021	16.12	16.36	16.12	16.36
895	AMEX	EMTY	Wed, Jun 9, 2021	16.16	16.31	16.13	16.31
894	AMEX	EMTY	Tue, Jun 8, 2021	16.27	16.27	16.07	16.12
893	AMEX	EMTY	Mon, Jun 7, 2021	16.43	16.49	16.37	16.37
892	AMEX	EMTY	Fri, Jun 4, 2021	16.54	16.62	16.46	16.46
891	AMEX	EMTY	Thu, Jun 3, 2021	16.48	16.49	16.41	16.49
890	AMEX	EMTY	Wed, Jun 2, 2021	16.36	16.60	16.23	16.23
889	AMEX	EMTY	Tue, Jun 1, 2021	16.49	16.49	16.39	16.46
888	AMEX	EMTY	Fri, May 28, 2021	16.46	16.50	16.38	16.50
887	AMEX	EMTY	Thu, May 27, 2021	16.42	16.52	16.40	16.43
886	AMEX	EMTY	Wed, May 26, 2021	16.87	16.87	16.51	16.54
885	AMEX	EMTY	Tue, May 25, 2021	16.83	16.93	16.83	16.93
884	AMEX	EMTY	Mon, May 24, 2021	16.62	16.86	16.62	16.85
883	AMEX	EMTY	Fri, May 21, 2021	16.86	16.86	16.80	16.85
882	AMEX	EMTY	Thu, May 20, 2021	16.72	16.99	16.72	16.86
881	AMEX	EMTY	Wed, May 19, 2021	16.60	16.84	16.54	16.69
880	AMEX	EMTY	Tue, May 18, 2021	16.09	16.31	16.05	16.31
879	AMEX	EMTY	Mon, May 17, 2021	16.42	16.42	16.13	16.14
878	AMEX	EMTY	Fri, May 14, 2021	16.52	16.53	16.28	16.28
877	AMEX	EMTY	Thu, May 13, 2021	17.19	17.19	16.70	16.84
876	AMEX	EMTY	Wed, May 12, 2021	16.56	17.21	16.53	17.15
875	AMEX	EMTY	Tue, May 11, 2021	16.49	16.66	16.35	16.42
874	AMEX	EMTY	Mon, May 10, 2021	15.93	16.12	15.76	16.12
873	AMEX	EMTY	Fri, May 7, 2021	16.20	16.20	16.04	16.04
872	AMEX	EMTY	Thu, May 6, 2021	16.50	16.50	16.24	16.24
871	AMEX	EMTY	Wed, May 5, 2021	16.36	16.44	16.33	16.44
870	AMEX	EMTY	Tue, May 4, 2021	16.40	16.61	16.40	16.46
869	AMEX	EMTY	Mon, May 3, 2021	16.72	16.72	16.25	16.37
868	AMEX	EMTY	Fri, Apr 30, 2021	16.79	16.80	16.59	16.74
867	AMEX	EMTY	Thu, Apr 29, 2021	16.54	16.66	16.53	16.60
866	AMEX	EMTY	Wed, Apr 28, 2021	16.72	16.72	16.59	16.66
865	AMEX	EMTY	Tue, Apr 27, 2021	16.67	16.67	16.62	16.62
864	AMEX	EMTY	Mon, Apr 26, 2021	16.45	16.84	16.45	16.83
863	AMEX	EMTY	Fri, Apr 23, 2021	16.68	16.70	16.52	16.57
862	AMEX	EMTY	Thu, Apr 22, 2021	16.87	16.87	16.65	16.79
861	AMEX	EMTY	Wed, Apr 21, 2021	17.02	17.02	16.79	16.82
860	AMEX	EMTY	Tue, Apr 20, 2021	16.93	17.20	16.93	17.06
859	AMEX	EMTY	Mon, Apr 19, 2021	16.78	16.81	16.73	16.81
858	AMEX	EMTY	Fri, Apr 16, 2021	16.65	16.68	16.60	16.65
857	AMEX	EMTY	Thu, Apr 15, 2021	16.87	16.88	16.75	16.80
856	AMEX	EMTY	Wed, Apr 14, 2021	16.75	16.87	16.70	16.87
855	AMEX	EMTY	Tue, Apr 13, 2021	16.85	16.95	16.82	16.84
854	AMEX	EMTY	Mon, Apr 12, 2021	16.85	16.85	16.64	16.67
853	AMEX	EMTY	Fri, Apr 9, 2021	17.00	17.00	16.82	16.82
852	AMEX	EMTY	Thu, Apr 8, 2021	17.06	17.30	17.06	17.07
851	AMEX	EMTY	Wed, Apr 7, 2021	17.15	17.24	17.13	17.19
850	AMEX	EMTY	Tue, Apr 6, 2021	17.10	17.15	17.00	17.15
849	AMEX	EMTY	Mon, Apr 5, 2021	17.17	17.29	17.12	17.12
848	AMEX	EMTY	Thu, Apr 1, 2021	17.39	17.55	17.39	17.44
847	AMEX	EMTY	Wed, Mar 31, 2021	17.34	17.46	17.32	17.44
846	AMEX	EMTY	Tue, Mar 30, 2021	17.75	17.75	17.32	17.37
845	AMEX	EMTY	Mon, Mar 29, 2021	17.25	17.62	17.25	17.60
844	AMEX	EMTY	Fri, Mar 26, 2021	17.60	17.66	17.36	17.37
843	AMEX	EMTY	Thu, Mar 25, 2021	18.29	18.44	17.71	17.74
842	AMEX	EMTY	Wed, Mar 24, 2021	17.78	18.19	17.68	18.19
841	AMEX	EMTY	Tue, Mar 23, 2021	17.60	17.89	17.55	17.87
840	AMEX	EMTY	Mon, Mar 22, 2021	17.39	17.60	17.38	17.45
839	AMEX	EMTY	Fri, Mar 19, 2021	17.67	17.67	17.35	17.36
838	AMEX	EMTY	Thu, Mar 18, 2021	17.46	17.69	17.27	17.64
837	AMEX	EMTY	Wed, Mar 17, 2021	17.44	17.54	17.39	17.42
836	AMEX	EMTY	Tue, Mar 16, 2021	17.30	17.38	17.27	17.38
835	AMEX	EMTY	Mon, Mar 15, 2021	17.38	17.38	17.10	17.14
834	AMEX	EMTY	Fri, Mar 12, 2021	17.77	17.77	17.46	17.47
833	AMEX	EMTY	Thu, Mar 11, 2021	17.91	17.91	17.71	17.75
832	AMEX	EMTY	Wed, Mar 10, 2021	18.06	18.15	17.86	17.88
831	AMEX	EMTY	Tue, Mar 9, 2021	17.85	18.20	17.85	18.08
830	AMEX	EMTY	Mon, Mar 8, 2021	18.76	18.76	18.05	18.12
829	AMEX	EMTY	Fri, Mar 5, 2021	19.00	19.53	18.87	18.87
828	AMEX	EMTY	Thu, Mar 4, 2021	19.07	19.55	18.87	19.06
827	AMEX	EMTY	Wed, Mar 3, 2021	19.15	19.15	18.75	18.99
826	AMEX	EMTY	Tue, Mar 2, 2021	18.91	19.17	18.90	19.17
825	AMEX	EMTY	Mon, Mar 1, 2021	19.49	19.49	18.88	18.98
824	AMEX	EMTY	Fri, Feb 26, 2021	19.15	19.65	19.15	19.52
823	AMEX	EMTY	Thu, Feb 25, 2021	18.75	19.40	18.75	19.36
822	AMEX	EMTY	Wed, Feb 24, 2021	18.81	19.14	18.81	18.90
821	AMEX	EMTY	Tue, Feb 23, 2021	19.01	19.43	18.90	18.95
820	AMEX	EMTY	Mon, Feb 22, 2021	18.94	18.94	18.74	18.86
819	AMEX	EMTY	Fri, Feb 19, 2021	19.00	19.00	18.87	18.92
818	AMEX	EMTY	Thu, Feb 18, 2021	19.21	19.25	19.01	19.08
817	AMEX	EMTY	Wed, Feb 17, 2021	19.12	19.16	18.96	19.00
816	AMEX	EMTY	Tue, Feb 16, 2021	18.81	19.15	18.81	18.98
815	AMEX	EMTY	Fri, Feb 12, 2021	18.89	19.03	18.87	18.97
814	AMEX	EMTY	Thu, Feb 11, 2021	18.66	18.93	18.59	18.91
813	AMEX	EMTY	Wed, Feb 10, 2021	18.93	19.07	18.73	18.81
812	AMEX	EMTY	Tue, Feb 9, 2021	18.93	18.97	18.82	18.93
811	AMEX	EMTY	Mon, Feb 8, 2021	19.18	19.18	18.89	18.89
810	AMEX	EMTY	Fri, Feb 5, 2021	19.19	19.32	19.07	19.23
809	AMEX	EMTY	Thu, Feb 4, 2021	19.50	19.50	19.20	19.27
808	AMEX	EMTY	Wed, Feb 3, 2021	19.85	20.04	19.69	19.72
807	AMEX	EMTY	Tue, Feb 2, 2021	20.23	20.23	19.96	20.10
806	AMEX	EMTY	Mon, Feb 1, 2021	19.93	20.35	19.93	20.17
805	AMEX	EMTY	Fri, Jan 29, 2021	19.45	20.05	19.45	19.97
804	AMEX	EMTY	Thu, Jan 28, 2021	19.62	19.97	18.95	19.80
803	AMEX	EMTY	Wed, Jan 27, 2021	19.72	19.72	18.96	19.16
802	AMEX	EMTY	Tue, Jan 26, 2021	19.86	20.05	19.50	19.51
801	AMEX	EMTY	Mon, Jan 25, 2021	20.06	20.06	19.12	19.94
800	AMEX	EMTY	Fri, Jan 22, 2021	20.38	20.59	20.17	20.17
799	AMEX	EMTY	Thu, Jan 21, 2021	20.45	20.45	20.18	20.33
798	AMEX	EMTY	Wed, Jan 20, 2021	20.46	20.62	20.46	20.54
797	AMEX	EMTY	Tue, Jan 19, 2021	20.23	20.65	20.23	20.60
796	AMEX	EMTY	Fri, Jan 15, 2021	20.39	20.61	20.25	20.45
795	AMEX	EMTY	Thu, Jan 14, 2021	20.54	20.54	20.16	20.22
794	AMEX	EMTY	Wed, Jan 13, 2021	20.55	20.72	20.55	20.64
793	AMEX	EMTY	Tue, Jan 12, 2021	20.89	20.90	20.47	20.47
792	AMEX	EMTY	Mon, Jan 11, 2021	21.72	21.74	20.97	20.99
791	AMEX	EMTY	Fri, Jan 8, 2021	21.25	21.65	21.23	21.46
790	AMEX	EMTY	Thu, Jan 7, 2021	21.38	21.47	21.32	21.41
789	AMEX	EMTY	Wed, Jan 6, 2021	22.31	22.56	21.42	21.48
788	AMEX	EMTY	Tue, Jan 5, 2021	22.87	22.89	22.49	22.55
787	AMEX	EMTY	Mon, Jan 4, 2021	22.75	23.10	22.75	22.88
786	AMEX	EMTY	Thu, Dec 31, 2020	22.72	22.91	22.72	22.82
785	AMEX	EMTY	Wed, Dec 30, 2020	22.75	22.79	22.56	22.78
784	AMEX	EMTY	Tue, Dec 29, 2020	22.64	22.97	22.64	22.87
783	AMEX	EMTY	Mon, Dec 28, 2020	22.73	23.01	22.62	22.70
782	AMEX	EMTY	Thu, Dec 24, 2020	22.83	23.01	22.83	22.97
781	AMEX	EMTY	Wed, Dec 23, 2020	22.93	22.93	22.78	22.84
780	AMEX	EMTY	Tue, Dec 22, 2020	22.96	23.22	22.96	23.15
779	AMEX	EMTY	Mon, Dec 21, 2020	23.33	23.46	23.02	23.09
778	AMEX	EMTY	Fri, Dec 18, 2020	23.09	23.14	22.82	23.11
777	AMEX	EMTY	Thu, Dec 17, 2020	23.01	23.06	22.64	22.83
776	AMEX	EMTY	Wed, Dec 16, 2020	22.88	23.16	22.88	23.14
775	AMEX	EMTY	Tue, Dec 15, 2020	23.38	23.38	23.03	23.03
774	AMEX	EMTY	Mon, Dec 14, 2020	23.07	23.50	23.07	23.48
773	AMEX	EMTY	Fri, Dec 11, 2020	23.07	23.45	23.01	23.30
772	AMEX	EMTY	Thu, Dec 10, 2020	23.05	23.25	22.97	22.97
771	AMEX	EMTY	Wed, Dec 9, 2020	23.05	23.14	22.83	22.94
770	AMEX	EMTY	Tue, Dec 8, 2020	23.14	23.34	23.03	23.08
769	AMEX	EMTY	Mon, Dec 7, 2020	23.24	23.30	23.15	23.23
768	AMEX	EMTY	Fri, Dec 4, 2020	23.35	23.41	23.23	23.23
767	AMEX	EMTY	Thu, Dec 3, 2020	23.30	23.30	23.05	23.23
766	AMEX	EMTY	Wed, Dec 2, 2020	23.35	23.56	23.35	23.40
765	AMEX	EMTY	Tue, Dec 1, 2020	23.34	23.59	23.31	23.36
764	AMEX	EMTY	Mon, Nov 30, 2020	23.36	23.84	23.35	23.63
763	AMEX	EMTY	Fri, Nov 27, 2020	23.31	23.45	23.28	23.35
762	AMEX	EMTY	Wed, Nov 25, 2020	23.27	23.57	23.27	23.43
761	AMEX	EMTY	Tue, Nov 24, 2020	23.27	23.38	23.08	23.17
760	AMEX	EMTY	Mon, Nov 23, 2020	24.19	24.19	23.45	23.58
759	AMEX	EMTY	Fri, Nov 20, 2020	24.02	24.35	24.00	24.29
758	AMEX	EMTY	Thu, Nov 19, 2020	24.68	24.68	24.17	24.17
757	AMEX	EMTY	Wed, Nov 18, 2020	24.46	24.63	24.17	24.63
756	AMEX	EMTY	Tue, Nov 17, 2020	24.78	25.24	24.55	24.56
755	AMEX	EMTY	Mon, Nov 16, 2020	25.15	25.15	24.61	24.63
754	AMEX	EMTY	Fri, Nov 13, 2020	25.77	25.77	25.38	25.44
753	AMEX	EMTY	Thu, Nov 12, 2020	25.64	26.09	25.64	26.01
752	AMEX	EMTY	Wed, Nov 11, 2020	25.45	25.61	25.38	25.53
751	AMEX	EMTY	Tue, Nov 10, 2020	25.55	25.66	25.10	25.17
750	AMEX	EMTY	Mon, Nov 9, 2020	24.50	25.80	24.27	25.65
749	AMEX	EMTY	Fri, Nov 6, 2020	26.15	26.27	26.04	26.19
748	AMEX	EMTY	Thu, Nov 5, 2020	26.31	26.31	25.90	26.07
747	AMEX	EMTY	Wed, Nov 4, 2020	26.61	26.67	26.32	26.65
746	AMEX	EMTY	Tue, Nov 3, 2020	26.92	27.14	26.44	26.51
745	AMEX	EMTY	Mon, Nov 2, 2020	27.61	27.63	27.31	27.42
744	AMEX	EMTY	Fri, Oct 30, 2020	27.49	27.99	27.42	27.86
743	AMEX	EMTY	Thu, Oct 29, 2020	27.37	27.65	27.34	27.39
742	AMEX	EMTY	Wed, Oct 28, 2020	27.19	27.64	27.10	27.51
741	AMEX	EMTY	Tue, Oct 27, 2020	26.60	26.74	26.35	26.73
740	AMEX	EMTY	Mon, Oct 26, 2020	26.31	26.81	26.25	26.56
739	AMEX	EMTY	Fri, Oct 23, 2020	26.16	26.33	25.92	25.93
738	AMEX	EMTY	Thu, Oct 22, 2020	26.47	26.66	26.18	26.18
737	AMEX	EMTY	Wed, Oct 21, 2020	26.30	26.55	26.30	26.45
736	AMEX	EMTY	Tue, Oct 20, 2020	26.32	26.34	26.12	26.34
735	AMEX	EMTY	Mon, Oct 19, 2020	26.03	26.42	25.80	26.42
734	AMEX	EMTY	Fri, Oct 16, 2020	25.70	26.08	25.70	26.07
733	AMEX	EMTY	Thu, Oct 15, 2020	26.50	26.50	25.85	25.91
732	AMEX	EMTY	Wed, Oct 14, 2020	26.00	26.37	25.89	26.30
731	AMEX	EMTY	Tue, Oct 13, 2020	26.62	26.62	26.14	26.18
730	AMEX	EMTY	Mon, Oct 12, 2020	26.31	26.39	26.13	26.39
729	AMEX	EMTY	Fri, Oct 9, 2020	26.04	26.37	26.04	26.37
728	AMEX	EMTY	Thu, Oct 8, 2020	26.42	26.53	26.28	26.32
727	AMEX	EMTY	Wed, Oct 7, 2020	27.09	27.09	26.52	26.64
726	AMEX	EMTY	Tue, Oct 6, 2020	26.61	27.40	26.61	27.37
725	AMEX	EMTY	Mon, Oct 5, 2020	27.05	27.07	26.70	26.75
724	AMEX	EMTY	Fri, Oct 2, 2020	28.01	28.01	27.31	27.33
723	AMEX	EMTY	Thu, Oct 1, 2020	28.07	28.07	27.33	27.49
722	AMEX	EMTY	Wed, Sep 30, 2020	28.45	28.45	27.90	28.18
721	AMEX	EMTY	Tue, Sep 29, 2020	28.36	28.75	28.36	28.59
720	AMEX	EMTY	Mon, Sep 28, 2020	28.31	28.37	28.08	28.18
719	AMEX	EMTY	Fri, Sep 25, 2020	28.84	28.97	28.72	28.72
718	AMEX	EMTY	Thu, Sep 24, 2020	28.70	29.29	28.45	28.87
717	AMEX	EMTY	Wed, Sep 23, 2020	27.94	28.67	27.59	28.67
716	AMEX	EMTY	Tue, Sep 22, 2020	28.12	28.20	27.94	28.02
715	AMEX	EMTY	Mon, Sep 21, 2020	28.24	28.67	28.24	28.33
714	AMEX	EMTY	Fri, Sep 18, 2020	27.55	28.01	27.40	27.72
713	AMEX	EMTY	Thu, Sep 17, 2020	27.62	27.68	27.40	27.56
712	AMEX	EMTY	Wed, Sep 16, 2020	27.29	27.59	27.12	27.37
711	AMEX	EMTY	Tue, Sep 15, 2020	27.21	27.72	27.18	27.64
710	AMEX	EMTY	Mon, Sep 14, 2020	27.82	27.82	27.49	27.57
709	AMEX	EMTY	Fri, Sep 11, 2020	28.07	28.29	27.90	28.20
708	AMEX	EMTY	Thu, Sep 10, 2020	27.78	28.28	27.64	28.21
707	AMEX	EMTY	Wed, Sep 9, 2020	28.02	28.34	27.93	28.06
706	AMEX	EMTY	Tue, Sep 8, 2020	28.32	28.44	27.95	28.28
705	AMEX	EMTY	Fri, Sep 4, 2020	27.73	28.60	27.73	28.02
704	AMEX	EMTY	Thu, Sep 3, 2020	27.40	28.24	27.21	27.96
703	AMEX	EMTY	Wed, Sep 2, 2020	27.64	27.88	27.41	27.44
702	AMEX	EMTY	Tue, Sep 1, 2020	28.31	28.41	27.87	27.90
701	AMEX	EMTY	Mon, Aug 31, 2020	28.13	28.52	28.10	28.25
700	AMEX	EMTY	Fri, Aug 28, 2020	27.89	28.27	27.89	28.08
699	AMEX	EMTY	Thu, Aug 27, 2020	28.06	28.12	27.73	27.97
698	AMEX	EMTY	Wed, Aug 26, 2020	28.29	28.29	28.00	28.06
697	AMEX	EMTY	Tue, Aug 25, 2020	28.18	28.63	28.18	28.47
696	AMEX	EMTY	Mon, Aug 24, 2020	28.79	28.91	28.38	28.38
695	AMEX	EMTY	Fri, Aug 21, 2020	29.38	29.38	28.97	29.05
694	AMEX	EMTY	Thu, Aug 20, 2020	29.04	29.33	29.04	29.33
693	AMEX	EMTY	Wed, Aug 19, 2020	28.75	28.96	28.70	28.92
692	AMEX	EMTY	Tue, Aug 18, 2020	28.10	29.02	28.10	28.91
691	AMEX	EMTY	Mon, Aug 17, 2020	28.58	28.61	28.18	28.21
690	AMEX	EMTY	Fri, Aug 14, 2020	29.15	29.15	28.58	28.67
689	AMEX	EMTY	Thu, Aug 13, 2020	28.70	29.08	28.70	28.96
688	AMEX	EMTY	Wed, Aug 12, 2020	28.98	29.06	28.75	28.77
687	AMEX	EMTY	Tue, Aug 11, 2020	28.81	29.20	28.53	29.20
686	AMEX	EMTY	Mon, Aug 10, 2020	29.48	29.48	28.90	28.96
685	AMEX	EMTY	Fri, Aug 7, 2020	30.25	30.25	29.64	29.64
684	AMEX	EMTY	Thu, Aug 6, 2020	29.61	30.23	29.61	30.19
683	AMEX	EMTY	Wed, Aug 5, 2020	29.96	30.11	29.72	29.72
682	AMEX	EMTY	Tue, Aug 4, 2020	30.54	30.56	30.02	30.11
681	AMEX	EMTY	Mon, Aug 3, 2020	30.45	31.03	30.45	30.63
680	AMEX	EMTY	Fri, Jul 31, 2020	30.55	30.97	30.46	30.62
679	AMEX	EMTY	Thu, Jul 30, 2020	30.01	30.42	30.01	30.40
678	AMEX	EMTY	Wed, Jul 29, 2020	30.40	30.40	29.84	29.85
677	AMEX	EMTY	Tue, Jul 28, 2020	30.97	30.97	30.41	30.61
676	AMEX	EMTY	Mon, Jul 27, 2020	30.92	31.03	30.74	30.78
675	AMEX	EMTY	Fri, Jul 24, 2020	30.64	30.85	30.41	30.82
674	AMEX	EMTY	Thu, Jul 23, 2020	30.30	30.60	29.96	30.37
673	AMEX	EMTY	Wed, Jul 22, 2020	30.48	30.72	30.32	30.32
672	AMEX	EMTY	Tue, Jul 21, 2020	31.50	31.51	30.46	30.68
671	AMEX	EMTY	Mon, Jul 20, 2020	31.13	31.94	31.13	31.61
670	AMEX	EMTY	Fri, Jul 17, 2020	31.11	31.21	31.01	31.15
669	AMEX	EMTY	Thu, Jul 16, 2020	31.19	31.31	30.91	30.95
668	AMEX	EMTY	Wed, Jul 15, 2020	31.83	31.83	31.12	31.19
667	AMEX	EMTY	Tue, Jul 14, 2020	32.98	33.02	32.14	32.14
666	AMEX	EMTY	Mon, Jul 13, 2020	32.29	32.87	31.99	32.73
665	AMEX	EMTY	Fri, Jul 10, 2020	32.95	32.95	32.25	32.28
664	AMEX	EMTY	Thu, Jul 9, 2020	32.01	33.04	32.01	32.76
663	AMEX	EMTY	Wed, Jul 8, 2020	32.00	32.29	31.78	31.78
662	AMEX	EMTY	Tue, Jul 7, 2020	31.96	32.06	31.50	31.99
661	AMEX	EMTY	Mon, Jul 6, 2020	31.04	31.65	31.04	31.50
660	AMEX	EMTY	Thu, Jul 2, 2020	31.30	31.90	31.18	31.79
659	AMEX	EMTY	Wed, Jul 1, 2020	31.81	31.96	31.01	31.82
658	AMEX	EMTY	Tue, Jun 30, 2020	31.95	32.19	31.66	31.69
657	AMEX	EMTY	Mon, Jun 29, 2020	33.06	33.24	31.76	31.95
656	AMEX	EMTY	Fri, Jun 26, 2020	33.16	33.50	32.32	33.15
655	AMEX	EMTY	Thu, Jun 25, 2020	33.45	33.45	32.90	33.00
654	AMEX	EMTY	Wed, Jun 24, 2020	32.30	33.33	32.04	32.94
653	AMEX	EMTY	Tue, Jun 23, 2020	31.46	32.01	31.35	31.69
652	AMEX	EMTY	Mon, Jun 22, 2020	32.89	32.89	31.73	31.90
651	AMEX	EMTY	Fri, Jun 19, 2020	31.41	32.71	31.27	32.44
650	AMEX	EMTY	Thu, Jun 18, 2020	32.13	32.20	31.50	31.70
649	AMEX	EMTY	Wed, Jun 17, 2020	31.00	31.77	31.00	31.71
648	AMEX	EMTY	Tue, Jun 16, 2020	30.61	32.03	30.25	31.11
647	AMEX	EMTY	Mon, Jun 15, 2020	34.07	34.08	32.26	32.50
646	AMEX	EMTY	Fri, Jun 12, 2020	31.69	33.67	31.22	32.67
645	AMEX	EMTY	Thu, Jun 11, 2020	33.20	33.65	32.50	33.40
644	AMEX	EMTY	Wed, Jun 10, 2020	29.88	31.26	29.88	31.26
643	AMEX	EMTY	Tue, Jun 9, 2020	29.11	30.11	29.11	29.99
642	AMEX	EMTY	Mon, Jun 8, 2020	29.50	29.51	28.63	28.63
641	AMEX	EMTY	Fri, Jun 5, 2020	29.93	30.25	29.23	30.08
640	AMEX	EMTY	Thu, Jun 4, 2020	31.84	31.92	31.10	31.24
639	AMEX	EMTY	Wed, Jun 3, 2020	32.97	32.97	31.38	31.53
638	AMEX	EMTY	Tue, Jun 2, 2020	33.81	33.87	33.15	33.22
637	AMEX	EMTY	Mon, Jun 1, 2020	34.61	34.61	33.58	34.01
636	AMEX	EMTY	Fri, May 29, 2020	34.75	34.75	34.10	34.29
635	AMEX	EMTY	Thu, May 28, 2020	32.70	34.35	32.50	34.14
634	AMEX	EMTY	Wed, May 27, 2020	34.06	34.64	32.87	32.96
633	AMEX	EMTY	Tue, May 26, 2020	35.62	35.62	34.84	35.07
632	AMEX	EMTY	Fri, May 22, 2020	36.77	37.27	36.68	36.97
631	AMEX	EMTY	Thu, May 21, 2020	38.17	38.17	36.69	36.92
630	AMEX	EMTY	Wed, May 20, 2020	37.90	38.51	37.69	38.48
629	AMEX	EMTY	Tue, May 19, 2020	38.40	39.00	37.61	38.53
628	AMEX	EMTY	Mon, May 18, 2020	38.89	38.89	37.60	37.93
627	AMEX	EMTY	Fri, May 15, 2020	41.68	41.99	39.80	40.20
626	AMEX	EMTY	Thu, May 14, 2020	42.50	43.35	41.19	41.24
625	AMEX	EMTY	Wed, May 13, 2020	40.61	42.00	40.39	41.51
624	AMEX	EMTY	Tue, May 12, 2020	38.94	40.27	38.50	40.16
623	AMEX	EMTY	Mon, May 11, 2020	39.00	39.68	38.63	38.87
622	AMEX	EMTY	Fri, May 8, 2020	40.34	40.34	38.55	38.59
621	AMEX	EMTY	Thu, May 7, 2020	40.91	40.95	40.10	40.95
620	AMEX	EMTY	Wed, May 6, 2020	40.65	41.32	40.09	41.25
619	AMEX	EMTY	Tue, May 5, 2020	40.09	40.92	39.08	40.81
618	AMEX	EMTY	Mon, May 4, 2020	41.43	41.79	40.30	40.40
617	AMEX	EMTY	Fri, May 1, 2020	40.46	41.28	40.00	40.60
616	AMEX	EMTY	Thu, Apr 30, 2020	38.67	39.65	38.45	39.46
615	AMEX	EMTY	Wed, Apr 29, 2020	38.01	38.50	37.50	38.04
614	AMEX	EMTY	Tue, Apr 28, 2020	40.49	40.49	38.50	39.30
613	AMEX	EMTY	Mon, Apr 27, 2020	43.28	43.28	40.55	40.74
612	AMEX	EMTY	Fri, Apr 24, 2020	44.33	44.69	43.25	43.58
611	AMEX	EMTY	Thu, Apr 23, 2020	45.14	45.21	43.91	44.75
610	AMEX	EMTY	Wed, Apr 22, 2020	43.45	45.14	43.25	44.84
609	AMEX	EMTY	Tue, Apr 21, 2020	45.28	45.28	43.79	44.48
608	AMEX	EMTY	Mon, Apr 20, 2020	42.66	44.24	42.66	43.76
607	AMEX	EMTY	Fri, Apr 17, 2020	42.96	43.79	41.83	42.59
606	AMEX	EMTY	Thu, Apr 16, 2020	44.50	44.96	43.77	44.46
605	AMEX	EMTY	Wed, Apr 15, 2020	43.80	45.02	43.74	44.41
604	AMEX	EMTY	Tue, Apr 14, 2020	42.75	43.01	41.88	42.28
603	AMEX	EMTY	Mon, Apr 13, 2020	43.42	44.63	43.13	43.81
602	AMEX	EMTY	Thu, Apr 9, 2020	43.58	44.72	41.16	43.01
601	AMEX	EMTY	Wed, Apr 8, 2020	47.00	47.00	44.00	44.61
600	AMEX	EMTY	Tue, Apr 7, 2020	45.13	47.26	43.69	47.00
599	AMEX	EMTY	Mon, Apr 6, 2020	53.41	53.41	48.39	48.59
598	AMEX	EMTY	Fri, Apr 3, 2020	54.98	55.99	53.69	54.98
597	AMEX	EMTY	Thu, Apr 2, 2020	54.49	55.40	52.24	54.21
596	AMEX	EMTY	Wed, Apr 1, 2020	52.90	54.00	52.02	53.97
595	AMEX	EMTY	Tue, Mar 31, 2020	49.26	50.68	49.16	50.32
594	AMEX	EMTY	Mon, Mar 30, 2020	49.00	50.00	48.48	49.15
593	AMEX	EMTY	Fri, Mar 27, 2020	49.00	49.12	47.80	48.88
592	AMEX	EMTY	Thu, Mar 26, 2020	48.05	49.00	45.30	47.17
591	AMEX	EMTY	Wed, Mar 25, 2020	49.38	50.96	46.47	48.64
590	AMEX	EMTY	Tue, Mar 24, 2020	50.80	52.71	49.50	49.58
589	AMEX	EMTY	Mon, Mar 23, 2020	54.59	57.33	53.48	56.41
588	AMEX	EMTY	Fri, Mar 20, 2020	50.26	53.90	50.00	53.47
587	AMEX	EMTY	Thu, Mar 19, 2020	56.59	56.96	50.26	51.38
586	AMEX	EMTY	Wed, Mar 18, 2020	55.55	59.60	52.33	53.90
585	AMEX	EMTY	Tue, Mar 17, 2020	52.95	54.61	49.05	51.36
584	AMEX	EMTY	Mon, Mar 16, 2020	51.29	58.48	48.04	52.62
583	AMEX	EMTY	Fri, Mar 13, 2020	47.00	49.80	46.09	46.63
582	AMEX	EMTY	Thu, Mar 12, 2020	46.50	49.65	45.56	49.43
581	AMEX	EMTY	Wed, Mar 11, 2020	43.26	44.77	43.00	44.51
580	AMEX	EMTY	Tue, Mar 10, 2020	41.05	43.66	41.05	41.67
579	AMEX	EMTY	Mon, Mar 9, 2020	45.00	45.00	41.78	42.57
578	AMEX	EMTY	Fri, Mar 6, 2020	41.41	41.41	40.39	40.57
577	AMEX	EMTY	Thu, Mar 5, 2020	39.86	40.81	39.86	40.49
576	AMEX	EMTY	Wed, Mar 4, 2020	40.00	40.38	39.12	39.12
575	AMEX	EMTY	Tue, Mar 3, 2020	39.20	40.47	38.50	40.24
574	AMEX	EMTY	Mon, Mar 2, 2020	39.64	40.71	39.29	39.29
573	AMEX	EMTY	Fri, Feb 28, 2020	40.75	40.96	39.71	40.15
572	AMEX	EMTY	Thu, Feb 27, 2020	39.50	40.34	38.35	39.50
571	AMEX	EMTY	Wed, Feb 26, 2020	37.48	38.64	37.37	38.64
570	AMEX	EMTY	Tue, Feb 25, 2020	36.83	37.94	36.62	37.88
569	AMEX	EMTY	Mon, Feb 24, 2020	37.17	37.17	36.28	36.72
568	AMEX	EMTY	Fri, Feb 21, 2020	35.00	35.42	35.00	35.37
567	AMEX	EMTY	Thu, Feb 20, 2020	35.39	35.39	35.00	35.06
566	AMEX	EMTY	Wed, Feb 19, 2020	35.65	35.65	35.40	35.49
565	AMEX	EMTY	Tue, Feb 18, 2020	35.83	35.83	35.46	35.70
564	AMEX	EMTY	Fri, Feb 14, 2020	35.27	35.64	35.27	35.64
563	AMEX	EMTY	Thu, Feb 13, 2020	35.09	35.40	35.09	35.27
562	AMEX	EMTY	Wed, Feb 12, 2020	35.42	35.48	35.04	35.08
561	AMEX	EMTY	Tue, Feb 11, 2020	35.58	35.64	35.57	35.64
560	AMEX	EMTY	Mon, Feb 10, 2020	36.00	36.03	35.70	35.99
559	AMEX	EMTY	Fri, Feb 7, 2020	36.00	36.00	35.82	35.82
558	AMEX	EMTY	Thu, Feb 6, 2020	35.10	35.22	35.10	35.22
557	AMEX	EMTY	Wed, Feb 5, 2020	35.45	35.62	34.96	35.03
556	AMEX	EMTY	Tue, Feb 4, 2020	35.87	36.06	35.80	36.06
555	AMEX	EMTY	Mon, Feb 3, 2020	36.15	36.40	36.10	36.40
554	AMEX	EMTY	Fri, Jan 31, 2020	36.25	36.80	36.22	36.78
553	AMEX	EMTY	Thu, Jan 30, 2020	35.52	35.88	35.52	35.66
552	AMEX	EMTY	Wed, Jan 29, 2020	35.00	35.29	35.00	35.29
551	AMEX	EMTY	Tue, Jan 28, 2020	35.45	35.45	35.19	35.25
550	AMEX	EMTY	Mon, Jan 27, 2020	35.80	35.80	35.19	35.48
549	AMEX	EMTY	Fri, Jan 24, 2020	34.83	35.03	34.77	35.03
548	AMEX	EMTY	Thu, Jan 23, 2020	35.10	35.13	34.62	34.62
547	AMEX	EMTY	Wed, Jan 22, 2020	34.49	34.67	34.44	34.63
546	AMEX	EMTY	Tue, Jan 21, 2020	34.21	34.61	34.21	34.59
545	AMEX	EMTY	Fri, Jan 17, 2020	33.91	34.38	33.91	34.35
544	AMEX	EMTY	Thu, Jan 16, 2020	34.27	34.34	34.19	34.32
543	AMEX	EMTY	Wed, Jan 15, 2020	34.67	34.84	34.67	34.84
542	AMEX	EMTY	Tue, Jan 14, 2020	34.47	34.59	34.29	34.43
541	AMEX	EMTY	Mon, Jan 13, 2020	34.74	34.83	34.50	34.53
540	AMEX	EMTY	Fri, Jan 10, 2020	34.55	34.55	34.44	34.45
539	AMEX	EMTY	Thu, Jan 9, 2020	34.50	34.63	34.50	34.50
538	AMEX	EMTY	Wed, Jan 8, 2020	33.94	34.13	33.92	34.13
537	AMEX	EMTY	Tue, Jan 7, 2020	33.80	34.30	33.80	34.09
536	AMEX	EMTY	Mon, Jan 6, 2020	34.48	34.48	34.00	34.00
535	AMEX	EMTY	Fri, Jan 3, 2020	34.41	34.41	34.19	34.25
534	AMEX	EMTY	Thu, Jan 2, 2020	33.78	34.02	33.78	34.02
533	AMEX	EMTY	Tue, Dec 31, 2019	33.44	33.53	33.43	33.53
532	AMEX	EMTY	Mon, Dec 30, 2019	33.65	33.89	33.43	33.59
531	AMEX	EMTY	Fri, Dec 27, 2019	34.00	34.00	33.72	33.82
530	AMEX	EMTY	Thu, Dec 26, 2019	34.08	34.12	33.96	33.96
529	AMEX	EMTY	Tue, Dec 24, 2019	33.95	34.01	33.95	34.01
528	AMEX	EMTY	Mon, Dec 23, 2019	34.19	34.20	34.10	34.11
527	AMEX	EMTY	Fri, Dec 20, 2019	34.00	34.13	33.85	34.12
526	AMEX	EMTY	Thu, Dec 19, 2019	33.74	34.04	33.74	33.99
525	AMEX	EMTY	Wed, Dec 18, 2019	34.08	34.09	33.86	33.91
524	AMEX	EMTY	Tue, Dec 17, 2019	34.60	34.78	34.28	34.28
523	AMEX	EMTY	Mon, Dec 16, 2019	34.77	34.85	34.57	34.76
522	AMEX	EMTY	Fri, Dec 13, 2019	34.34	34.87	34.34	34.87
521	AMEX	EMTY	Thu, Dec 12, 2019	34.62	34.71	34.20	34.20
520	AMEX	EMTY	Wed, Dec 11, 2019	34.92	34.94	34.86	34.86
519	AMEX	EMTY	Tue, Dec 10, 2019	34.15	34.55	34.15	34.45
518	AMEX	EMTY	Mon, Dec 9, 2019	34.40	34.40	33.91	34.14
517	AMEX	EMTY	Fri, Dec 6, 2019	35.23	35.23	34.32	34.45
516	AMEX	EMTY	Thu, Dec 5, 2019	35.37	35.57	35.28	35.56
515	AMEX	EMTY	Wed, Dec 4, 2019	35.36	35.47	35.29	35.47
514	AMEX	EMTY	Tue, Dec 3, 2019	35.71	35.80	35.71	35.73
513	AMEX	EMTY	Mon, Dec 2, 2019	34.92	35.18	34.92	35.18
512	AMEX	EMTY	Fri, Nov 29, 2019	34.31	34.78	34.31	34.76
511	AMEX	EMTY	Wed, Nov 27, 2019	34.57	34.71	34.57	34.59
510	AMEX	EMTY	Tue, Nov 26, 2019	35.01	35.01	34.63	34.77
509	AMEX	EMTY	Mon, Nov 25, 2019	35.37	35.43	34.96	35.03
508	AMEX	EMTY	Fri, Nov 22, 2019	35.90	35.96	35.62	35.62
507	AMEX	EMTY	Thu, Nov 21, 2019	35.79	36.01	35.79	35.94
506	AMEX	EMTY	Wed, Nov 20, 2019	35.32	36.00	35.32	35.76
505	AMEX	EMTY	Tue, Nov 19, 2019	34.37	35.37	34.37	35.37
504	AMEX	EMTY	Mon, Nov 18, 2019	34.26	34.42	34.26	34.35
503	AMEX	EMTY	Fri, Nov 15, 2019	34.28	34.35	34.14	34.22
502	AMEX	EMTY	Thu, Nov 14, 2019	34.32	34.56	34.32	34.49
501	AMEX	EMTY	Wed, Nov 13, 2019	35.02	35.02	34.76	34.76
500	AMEX	EMTY	Tue, Nov 12, 2019	34.50	34.67	34.32	34.62
499	AMEX	EMTY	Mon, Nov 11, 2019	34.16	34.66	34.16	34.49
498	AMEX	EMTY	Fri, Nov 8, 2019	34.05	34.39	34.05	34.35
497	AMEX	EMTY	Thu, Nov 7, 2019	34.01	34.05	33.73	33.97
496	AMEX	EMTY	Wed, Nov 6, 2019	34.27	34.40	34.27	34.29
495	AMEX	EMTY	Tue, Nov 5, 2019	34.69	34.69	34.19	34.29
494	AMEX	EMTY	Mon, Nov 4, 2019	35.15	35.15	34.90	34.90
493	AMEX	EMTY	Fri, Nov 1, 2019	35.36	35.43	35.36	35.43
492	AMEX	EMTY	Thu, Oct 31, 2019	36.06	36.06	35.89	35.89
491	AMEX	EMTY	Wed, Oct 30, 2019	35.43	35.64	35.42	35.42
490	AMEX	EMTY	Tue, Oct 29, 2019	34.78	35.08	34.78	35.08
489	AMEX	EMTY	Mon, Oct 28, 2019	35.00	35.00	34.56	34.76
488	AMEX	EMTY	Fri, Oct 25, 2019	35.27	35.29	34.98	35.03
487	AMEX	EMTY	Thu, Oct 24, 2019	35.73	35.73	35.39	35.39
486	AMEX	EMTY	Wed, Oct 23, 2019	35.53	35.53	35.36	35.36
485	AMEX	EMTY	Tue, Oct 22, 2019	36.07	36.07	35.38	35.38
484	AMEX	EMTY	Mon, Oct 21, 2019	35.76	36.25	35.76	36.10
483	AMEX	EMTY	Fri, Oct 18, 2019	36.28	36.34	36.22	36.22
482	AMEX	EMTY	Thu, Oct 17, 2019	35.92	35.92	35.81	35.82
481	AMEX	EMTY	Wed, Oct 16, 2019	36.14	36.32	36.06	36.11
480	AMEX	EMTY	Tue, Oct 15, 2019	36.31	36.33	36.13	36.33
479	AMEX	EMTY	Mon, Oct 14, 2019	36.80	36.88	36.54	36.69
478	AMEX	EMTY	Fri, Oct 11, 2019	36.48	36.48	35.90	36.23
477	AMEX	EMTY	Thu, Oct 10, 2019	37.95	37.95	37.10	37.10
476	AMEX	EMTY	Wed, Oct 9, 2019	37.67	37.79	37.67	37.70
475	AMEX	EMTY	Tue, Oct 8, 2019	38.08	38.08	37.75	37.93
474	AMEX	EMTY	Mon, Oct 7, 2019	37.52	37.52	37.38	37.39
473	AMEX	EMTY	Fri, Oct 4, 2019	37.78	37.78	37.40	37.46
472	AMEX	EMTY	Thu, Oct 3, 2019	37.81	38.45	37.60	37.60
471	AMEX	EMTY	Wed, Oct 2, 2019	37.00	37.74	37.00	37.74
470	AMEX	EMTY	Tue, Oct 1, 2019	36.02	36.63	36.00	36.63
469	AMEX	EMTY	Mon, Sep 30, 2019	36.69	36.69	36.32	36.39
468	AMEX	EMTY	Fri, Sep 27, 2019	37.15	37.15	36.89	36.92
467	AMEX	EMTY	Thu, Sep 26, 2019	37.22	37.27	37.01	37.01
466	AMEX	EMTY	Wed, Sep 25, 2019	37.16	37.16	36.81	36.88
465	AMEX	EMTY	Tue, Sep 24, 2019	37.16	37.37	36.89	37.17
464	AMEX	EMTY	Mon, Sep 23, 2019	37.67	37.68	37.00	37.16
463	AMEX	EMTY	Fri, Sep 20, 2019	37.03	37.60	37.01	37.60
462	AMEX	EMTY	Thu, Sep 19, 2019	37.22	37.39	36.92	37.39
461	AMEX	EMTY	Wed, Sep 18, 2019	36.76	37.57	36.76	37.30
460	AMEX	EMTY	Tue, Sep 17, 2019	36.99	37.21	36.99	37.05
459	AMEX	EMTY	Mon, Sep 16, 2019	36.30	36.70	36.30	36.69
458	AMEX	EMTY	Fri, Sep 13, 2019	36.16	36.16	36.14	36.16
457	AMEX	EMTY	Thu, Sep 12, 2019	35.64	36.18	35.64	36.18
456	AMEX	EMTY	Wed, Sep 11, 2019	35.94	36.21	35.92	35.92
455	AMEX	EMTY	Tue, Sep 10, 2019	37.10	37.10	36.01	36.01
454	AMEX	EMTY	Mon, Sep 9, 2019	37.83	37.83	37.00	37.01
453	AMEX	EMTY	Fri, Sep 6, 2019	38.50	38.50	38.04	38.27
452	AMEX	EMTY	Thu, Sep 5, 2019	40.08	40.08	38.60	38.68
451	AMEX	EMTY	Wed, Sep 4, 2019	40.80	41.98	40.23	40.50
450	AMEX	EMTY	Tue, Sep 3, 2019	40.75	41.15	40.43	40.89
449	AMEX	EMTY	Fri, Aug 30, 2019	40.00	40.55	39.78	40.43
448	AMEX	EMTY	Thu, Aug 29, 2019	40.35	40.47	39.93	39.99
447	AMEX	EMTY	Wed, Aug 28, 2019	41.57	41.57	40.73	40.80
446	AMEX	EMTY	Tue, Aug 27, 2019	41.50	42.92	41.00	41.73
445	AMEX	EMTY	Mon, Aug 26, 2019	42.06	42.17	41.55	41.55
444	AMEX	EMTY	Fri, Aug 23, 2019	41.18	42.07	40.86	42.07
443	AMEX	EMTY	Thu, Aug 22, 2019	41.34	41.34	40.32	40.37
442	AMEX	EMTY	Wed, Aug 21, 2019	42.12	42.12	41.40	41.44
441	AMEX	EMTY	Tue, Aug 20, 2019	42.21	42.55	42.21	42.44
440	AMEX	EMTY	Mon, Aug 19, 2019	42.20	42.20	41.00	41.96
439	AMEX	EMTY	Fri, Aug 16, 2019	43.63	43.63	42.60	42.65
438	AMEX	EMTY	Thu, Aug 15, 2019	42.51	43.77	42.51	43.51
437	AMEX	EMTY	Wed, Aug 14, 2019	41.51	42.71	41.51	42.66
436	AMEX	EMTY	Tue, Aug 13, 2019	41.91	42.00	39.82	40.97
435	AMEX	EMTY	Mon, Aug 12, 2019	41.07	41.84	41.07	41.69
434	AMEX	EMTY	Fri, Aug 9, 2019	40.20	40.83	40.20	40.83
433	AMEX	EMTY	Thu, Aug 8, 2019	40.18	40.18	39.77	39.80
432	AMEX	EMTY	Wed, Aug 7, 2019	40.21	40.81	40.11	40.11
431	AMEX	EMTY	Tue, Aug 6, 2019	40.99	40.99	40.22	40.22
430	AMEX	EMTY	Mon, Aug 5, 2019	40.43	41.17	40.43	40.74
429	AMEX	EMTY	Fri, Aug 2, 2019	39.64	39.98	39.63	39.84
428	AMEX	EMTY	Thu, Aug 1, 2019	38.20	39.94	38.20	39.72
427	AMEX	EMTY	Wed, Jul 31, 2019	38.04	38.12	38.04	38.12
426	AMEX	EMTY	Tue, Jul 30, 2019	38.13	38.37	38.13	38.26
425	AMEX	EMTY	Mon, Jul 29, 2019	38.01	38.23	37.89	37.89
424	AMEX	EMTY	Fri, Jul 26, 2019	38.17	38.17	37.79	37.85
423	AMEX	EMTY	Thu, Jul 25, 2019	37.80	38.17	37.80	38.09
422	AMEX	EMTY	Wed, Jul 24, 2019	37.93	37.93	37.64	37.64
421	AMEX	EMTY	Tue, Jul 23, 2019	38.39	38.39	38.26	38.26
420	AMEX	EMTY	Mon, Jul 22, 2019	38.21	38.40	38.21	38.40
419	AMEX	EMTY	Fri, Jul 19, 2019	37.91	37.91	37.86	37.86
418	AMEX	EMTY	Thu, Jul 18, 2019	38.22	38.22	38.03	38.10
417	AMEX	EMTY	Wed, Jul 17, 2019	37.89	37.99	37.84	37.94
416	AMEX	EMTY	Tue, Jul 16, 2019	37.38	37.50	37.38	37.47
415	AMEX	EMTY	Mon, Jul 15, 2019	37.70	37.92	37.70	37.75
414	AMEX	EMTY	Fri, Jul 12, 2019	38.30	38.30	37.64	37.64
413	AMEX	EMTY	Thu, Jul 11, 2019	38.78	38.78	38.45	38.45
412	AMEX	EMTY	Wed, Jul 10, 2019	38.21	38.65	38.21	38.58
411	AMEX	EMTY	Tue, Jul 9, 2019	38.20	38.41	38.19	38.41
410	AMEX	EMTY	Mon, Jul 8, 2019	37.99	37.99	37.96	37.96
409	AMEX	EMTY	Fri, Jul 5, 2019	38.14	38.38	37.98	37.98
408	AMEX	EMTY	Wed, Jul 3, 2019	38.39	38.45	38.37	38.45
407	AMEX	EMTY	Tue, Jul 2, 2019	38.79	38.85	38.79	38.85
406	AMEX	EMTY	Mon, Jul 1, 2019	36.93	38.55	36.43	38.36
405	AMEX	EMTY	Fri, Jun 28, 2019	38.45	38.45	38.22	38.28
404	AMEX	EMTY	Thu, Jun 27, 2019	38.83	38.85	38.58	38.58
403	AMEX	EMTY	Wed, Jun 26, 2019	39.05	39.09	38.68	38.82
402	AMEX	EMTY	Tue, Jun 25, 2019	38.89	39.30	38.66	39.02
401	AMEX	EMTY	Mon, Jun 24, 2019	38.20	38.78	38.11	38.70
400	AMEX	EMTY	Fri, Jun 21, 2019	38.29	38.37	37.95	38.07
399	AMEX	EMTY	Thu, Jun 20, 2019	38.09	38.18	38.09	38.18
398	AMEX	EMTY	Wed, Jun 19, 2019	38.51	38.53	38.26	38.30
397	AMEX	EMTY	Tue, Jun 18, 2019	38.08	38.34	37.75	38.34
396	AMEX	EMTY	Mon, Jun 17, 2019	38.34	38.57	38.26	38.57
395	AMEX	EMTY	Fri, Jun 14, 2019	38.32	38.33	38.32	38.33
394	AMEX	EMTY	Thu, Jun 13, 2019	38.51	38.60	38.27	38.30
393	AMEX	EMTY	Wed, Jun 12, 2019	38.80	38.80	38.70	38.77
392	AMEX	EMTY	Tue, Jun 11, 2019	38.12	39.74	37.84	38.40
391	AMEX	EMTY	Mon, Jun 10, 2019	38.11	38.60	38.11	38.60
390	AMEX	EMTY	Fri, Jun 7, 2019	38.96	39.06	38.59	38.72
389	AMEX	EMTY	Thu, Jun 6, 2019	39.50	39.66	39.24	39.24
388	AMEX	EMTY	Wed, Jun 5, 2019	38.62	38.80	38.62	38.72
387	AMEX	EMTY	Tue, Jun 4, 2019	38.36	38.36	37.81	37.81
386	AMEX	EMTY	Mon, Jun 3, 2019	39.80	39.80	39.10	39.30
385	AMEX	EMTY	Fri, May 31, 2019	39.52	39.83	39.52	39.55
384	AMEX	EMTY	Thu, May 30, 2019	38.97	39.09	38.53	38.98
383	AMEX	EMTY	Wed, May 29, 2019	38.96	39.40	38.87	39.16
382	AMEX	EMTY	Tue, May 28, 2019	37.61	38.25	37.61	38.25
381	AMEX	EMTY	Fri, May 24, 2019	38.08	38.18	37.74	37.79
380	AMEX	EMTY	Thu, May 23, 2019	37.90	38.12	37.56	37.88
379	AMEX	EMTY	Wed, May 22, 2019	36.63	37.39	36.63	37.39
378	AMEX	EMTY	Tue, May 21, 2019	36.85	36.94	36.36	36.43
377	AMEX	EMTY	Mon, May 20, 2019	36.60	36.87	36.60	36.66
376	AMEX	EMTY	Fri, May 17, 2019	36.28	36.39	36.08	36.37
375	AMEX	EMTY	Thu, May 16, 2019	35.69	36.17	35.69	36.17
374	AMEX	EMTY	Wed, May 15, 2019	36.22	36.44	36.04	36.04
373	AMEX	EMTY	Tue, May 14, 2019	36.51	36.51	35.76	35.88
372	AMEX	EMTY	Mon, May 13, 2019	35.42	36.39	35.42	36.31
371	AMEX	EMTY	Fri, May 10, 2019	35.01	35.47	34.69	34.90
370	AMEX	EMTY	Thu, May 9, 2019	35.20	35.26	34.80	34.80
369	AMEX	EMTY	Wed, May 8, 2019	34.70	34.85	34.70	34.85
368	AMEX	EMTY	Tue, May 7, 2019	34.51	35.15	34.47	34.96
367	AMEX	EMTY	Mon, May 6, 2019	34.38	34.38	34.26	34.26
366	AMEX	EMTY	Fri, May 3, 2019	33.99	33.99	33.95	33.95
365	AMEX	EMTY	Thu, May 2, 2019	34.44	34.57	34.30	34.31
364	AMEX	EMTY	Wed, May 1, 2019	34.24	34.67	34.24	34.67
363	AMEX	EMTY	Tue, Apr 30, 2019	34.21	34.21	34.08	34.08
362	AMEX	EMTY	Mon, Apr 29, 2019	33.97	33.99	33.97	33.99
361	AMEX	EMTY	Fri, Apr 26, 2019	34.43	34.43	34.07	34.09
360	AMEX	EMTY	Thu, Apr 25, 2019	33.92	34.14	33.88	34.14
359	AMEX	EMTY	Wed, Apr 24, 2019	34.00	34.00	33.65	33.65
358	AMEX	EMTY	Tue, Apr 23, 2019	34.51	34.61	34.31	34.31
357	AMEX	EMTY	Mon, Apr 22, 2019	34.41	34.69	34.08	34.69
356	AMEX	EMTY	Thu, Apr 18, 2019	33.68	33.86	33.64	33.86
355	AMEX	EMTY	Wed, Apr 17, 2019	33.86	33.86	33.79	33.79
354	AMEX	EMTY	Tue, Apr 16, 2019	34.14	34.14	33.95	33.97
353	AMEX	EMTY	Mon, Apr 15, 2019	34.34	34.34	34.21	34.21
352	AMEX	EMTY	Fri, Apr 12, 2019	34.04	34.27	34.04	34.27
351	AMEX	EMTY	Thu, Apr 11, 2019	33.99	34.16	33.99	34.15
350	AMEX	EMTY	Wed, Apr 10, 2019	34.12	34.13	33.86	33.86
349	AMEX	EMTY	Tue, Apr 9, 2019	33.99	34.24	33.99	34.24
348	AMEX	EMTY	Mon, Apr 8, 2019	33.46	33.78	33.46	33.75
347	AMEX	EMTY	Fri, Apr 5, 2019	33.50	33.66	33.50	33.63
346	AMEX	EMTY	Thu, Apr 4, 2019	34.06	34.06	33.76	33.76
345	AMEX	EMTY	Wed, Apr 3, 2019	34.33	34.37	34.23	34.31
344	AMEX	EMTY	Tue, Apr 2, 2019	34.27	34.48	34.25	34.48
343	AMEX	EMTY	Mon, Apr 1, 2019	34.30	34.30	34.03	34.04
342	AMEX	EMTY	Fri, Mar 29, 2019	34.25	34.29	34.19	34.27
341	AMEX	EMTY	Thu, Mar 28, 2019	34.24	34.24	34.24	34.24
340	AMEX	EMTY	Wed, Mar 27, 2019	34.60	34.65	34.36	34.37
339	AMEX	EMTY	Tue, Mar 26, 2019	34.55	34.72	34.55	34.72
338	AMEX	EMTY	Mon, Mar 25, 2019	35.38	35.38	34.91	35.13
337	AMEX	EMTY	Fri, Mar 22, 2019	35.10	35.55	35.10	35.52
336	AMEX	EMTY	Thu, Mar 21, 2019	35.06	35.16	34.84	34.84
335	AMEX	EMTY	Wed, Mar 20, 2019	35.09	35.18	34.93	35.18
334	AMEX	EMTY	Tue, Mar 19, 2019	34.67	34.84	34.67	34.78
333	AMEX	EMTY	Mon, Mar 18, 2019	35.40	35.40	34.82	34.82
332	AMEX	EMTY	Fri, Mar 15, 2019	34.90	35.19	34.90	35.16
331	AMEX	EMTY	Thu, Mar 14, 2019	34.69	34.79	34.63	34.73
330	AMEX	EMTY	Wed, Mar 13, 2019	34.00	34.05	33.86	34.05
329	AMEX	EMTY	Tue, Mar 12, 2019	33.92	34.54	33.92	34.26
328	AMEX	EMTY	Mon, Mar 11, 2019	34.40	34.50	34.12	34.12
327	AMEX	EMTY	Fri, Mar 8, 2019	34.49	34.92	34.25	34.68
326	AMEX	EMTY	Thu, Mar 7, 2019	34.10	34.34	34.03	34.26
325	AMEX	EMTY	Wed, Mar 6, 2019	33.74	33.85	33.74	33.85
324	AMEX	EMTY	Tue, Mar 5, 2019	33.65	33.65	33.40	33.55
323	AMEX	EMTY	Mon, Mar 4, 2019	33.37	33.77	33.36	33.68
322	AMEX	EMTY	Fri, Mar 1, 2019	32.22	33.01	32.22	33.01
321	AMEX	EMTY	Thu, Feb 28, 2019	32.99	33.37	32.85	33.08
320	AMEX	EMTY	Wed, Feb 27, 2019	33.44	33.44	32.99	33.13
319	AMEX	EMTY	Tue, Feb 26, 2019	33.66	33.66	33.51	33.52
318	AMEX	EMTY	Mon, Feb 25, 2019	33.70	33.70	33.34	33.64
317	AMEX	EMTY	Fri, Feb 22, 2019	33.89	33.99	33.76	33.76
316	AMEX	EMTY	Thu, Feb 21, 2019	33.55	34.00	33.55	34.00
315	AMEX	EMTY	Wed, Feb 20, 2019	33.53	33.57	33.49	33.56
314	AMEX	EMTY	Tue, Feb 19, 2019	33.65	33.81	33.53	33.53
313	AMEX	EMTY	Fri, Feb 15, 2019	33.70	33.70	32.85	33.63
312	AMEX	EMTY	Thu, Feb 14, 2019	34.12	34.30	33.83	33.97
311	AMEX	EMTY	Wed, Feb 13, 2019	33.90	34.22	33.88	33.88
310	AMEX	EMTY	Tue, Feb 12, 2019	33.95	34.04	33.92	34.04
309	AMEX	EMTY	Mon, Feb 11, 2019	34.54	34.54	34.46	34.46
308	AMEX	EMTY	Fri, Feb 8, 2019	34.75	34.82	34.71	34.82
307	AMEX	EMTY	Thu, Feb 7, 2019	34.30	34.83	34.30	34.54
306	AMEX	EMTY	Wed, Feb 6, 2019	33.90	34.45	33.90	34.30
305	AMEX	EMTY	Tue, Feb 5, 2019	34.01	34.07	33.98	34.01
304	AMEX	EMTY	Mon, Feb 4, 2019	34.97	34.97	33.77	34.36
303	AMEX	EMTY	Fri, Feb 1, 2019	34.61	34.89	33.10	34.71
302	AMEX	EMTY	Thu, Jan 31, 2019	34.57	34.58	34.34	34.35
301	AMEX	EMTY	Wed, Jan 30, 2019	34.60	34.67	34.47	34.59
300	AMEX	EMTY	Tue, Jan 29, 2019	34.66	34.66	34.54	34.56
299	AMEX	EMTY	Mon, Jan 28, 2019	34.50	34.50	34.10	34.15
298	AMEX	EMTY	Fri, Jan 25, 2019	34.09	34.12	34.04	34.05
297	AMEX	EMTY	Thu, Jan 24, 2019	34.75	34.75	34.53	34.53
296	AMEX	EMTY	Wed, Jan 23, 2019	34.42	34.70	34.42	34.53
295	AMEX	EMTY	Tue, Jan 22, 2019	34.36	34.63	34.23	34.63
294	AMEX	EMTY	Fri, Jan 18, 2019	34.14	34.14	33.68	33.85
293	AMEX	EMTY	Thu, Jan 17, 2019	34.61	34.68	34.42	34.42
292	AMEX	EMTY	Wed, Jan 16, 2019	34.50	34.71	34.50	34.63
291	AMEX	EMTY	Tue, Jan 15, 2019	34.59	34.84	32.38	34.58
290	AMEX	EMTY	Mon, Jan 14, 2019	34.53	34.61	34.19	34.58
289	AMEX	EMTY	Fri, Jan 11, 2019	34.28	34.28	34.07	34.25
288	AMEX	EMTY	Thu, Jan 10, 2019	34.54	35.21	34.15	34.50
287	AMEX	EMTY	Wed, Jan 9, 2019	34.32	34.32	33.82	33.95
286	AMEX	EMTY	Tue, Jan 8, 2019	34.27	34.70	34.21	34.28
285	AMEX	EMTY	Mon, Jan 7, 2019	35.76	35.76	34.01	34.50
284	AMEX	EMTY	Fri, Jan 4, 2019	35.97	36.02	35.56	35.56
283	AMEX	EMTY	Thu, Jan 3, 2019	36.57	36.97	36.25	36.65
282	AMEX	EMTY	Wed, Jan 2, 2019	37.40	37.40	36.12	36.28
281	AMEX	EMTY	Mon, Dec 31, 2018	36.73	36.98	35.95	36.98
280	AMEX	EMTY	Fri, Dec 28, 2018	36.86	37.27	35.14	37.17
279	AMEX	EMTY	Thu, Dec 27, 2018	37.46	38.52	37.43	37.43
278	AMEX	EMTY	Wed, Dec 26, 2018	38.85	38.85	36.66	37.06
277	AMEX	EMTY	Mon, Dec 24, 2018	39.51	40.43	38.70	39.26
276	AMEX	EMTY	Fri, Dec 21, 2018	37.74	38.95	37.21	38.95
275	AMEX	EMTY	Thu, Dec 20, 2018	37.30	38.50	37.30	38.08
274	AMEX	EMTY	Wed, Dec 19, 2018	36.48	37.34	36.48	37.21
273	AMEX	EMTY	Tue, Dec 18, 2018	37.27	37.27	36.14	36.56
272	AMEX	EMTY	Mon, Dec 17, 2018	36.50	37.05	36.25	37.02
271	AMEX	EMTY	Fri, Dec 14, 2018	36.11	36.47	35.66	36.36
270	AMEX	EMTY	Thu, Dec 13, 2018	34.88	36.05	34.88	35.93
269	AMEX	EMTY	Wed, Dec 12, 2018	35.26	35.26	34.78	34.88
268	AMEX	EMTY	Tue, Dec 11, 2018	35.20	35.20	34.45	35.19
267	AMEX	EMTY	Mon, Dec 10, 2018	35.00	35.70	35.00	35.00
266	AMEX	EMTY	Fri, Dec 7, 2018	33.90	35.13	33.90	35.13
265	AMEX	EMTY	Thu, Dec 6, 2018	34.50	34.50	34.03	34.03
264	AMEX	EMTY	Tue, Dec 4, 2018	32.58	33.63	32.58	33.61
263	AMEX	EMTY	Mon, Dec 3, 2018	32.99	32.99	32.49	32.56
262	AMEX	EMTY	Fri, Nov 30, 2018	32.91	32.93	32.91	32.93
261	AMEX	EMTY	Thu, Nov 29, 2018	0.00	0.00	0.00	32.50
260	AMEX	EMTY	Wed, Nov 28, 2018	33.01	33.28	32.45	32.50
259	AMEX	EMTY	Tue, Nov 27, 2018	33.08	33.08	33.08	33.08
258	AMEX	EMTY	Mon, Nov 26, 2018	33.05	33.13	32.93	32.93
257	AMEX	EMTY	Fri, Nov 23, 2018	33.30	33.30	33.30	33.30
256	AMEX	EMTY	Wed, Nov 21, 2018	33.96	33.96	33.32	33.49
255	AMEX	EMTY	Tue, Nov 20, 2018	34.00	34.04	33.72	34.04
254	AMEX	EMTY	Mon, Nov 19, 2018	32.37	32.84	32.12	32.81
253	AMEX	EMTY	Fri, Nov 16, 2018	32.13	32.50	32.13	32.14
252	AMEX	EMTY	Thu, Nov 15, 2018	32.24	32.24	31.74	31.74
251	AMEX	EMTY	Wed, Nov 14, 2018	31.07	31.42	31.07	31.42
250	AMEX	EMTY	Tue, Nov 13, 2018	30.82	30.87	30.82	30.84
249	AMEX	EMTY	Mon, Nov 12, 2018	30.66	30.72	30.66	30.72
248	AMEX	EMTY	Fri, Nov 9, 2018	30.17	30.54	30.16	30.54
247	AMEX	EMTY	Thu, Nov 8, 2018	30.36	30.36	30.00	30.00
246	AMEX	EMTY	Wed, Nov 7, 2018	31.00	31.08	30.40	30.40
245	AMEX	EMTY	Tue, Nov 6, 2018	31.39	31.39	30.92	31.02
244	AMEX	EMTY	Mon, Nov 5, 2018	31.50	31.52	31.50	31.50
243	AMEX	EMTY	Fri, Nov 2, 2018	31.00	31.36	30.99	31.36
242	AMEX	EMTY	Thu, Nov 1, 2018	31.77	31.80	31.77	31.80
241	AMEX	EMTY	Wed, Oct 31, 2018	31.17	31.80	31.17	31.80
240	AMEX	EMTY	Tue, Oct 30, 2018	31.96	31.96	31.38	31.38
239	AMEX	EMTY	Mon, Oct 29, 2018	32.52	32.52	31.95	32.47
238	AMEX	EMTY	Fri, Oct 26, 2018	32.66	33.40	32.66	32.87
237	AMEX	EMTY	Thu, Oct 25, 2018	32.52	32.66	32.51	32.58
236	AMEX	EMTY	Wed, Oct 24, 2018	32.52	33.05	32.10	33.03
235	AMEX	EMTY	Tue, Oct 23, 2018	32.83	32.83	32.40	32.40
234	AMEX	EMTY	Mon, Oct 22, 2018	33.35	33.35	32.62	32.62
233	AMEX	EMTY	Fri, Oct 19, 2018	32.92	32.98	32.92	32.93
232	AMEX	EMTY	Thu, Oct 18, 2018	32.07	32.59	32.07	32.53
231	AMEX	EMTY	Wed, Oct 17, 2018	31.53	32.00	31.53	32.00
230	AMEX	EMTY	Tue, Oct 16, 2018	32.00	32.00	31.46	31.51
229	AMEX	EMTY	Mon, Oct 15, 2018	31.89	31.93	31.80	31.80
228	AMEX	EMTY	Fri, Oct 12, 2018	32.40	32.40	31.97	32.23
227	AMEX	EMTY	Thu, Oct 11, 2018	32.10	32.47	31.58	32.33
226	AMEX	EMTY	Wed, Oct 10, 2018	31.90	32.00	31.62	32.00
225	AMEX	EMTY	Tue, Oct 9, 2018	31.40	31.52	31.24	31.52
224	AMEX	EMTY	Mon, Oct 8, 2018	32.03	32.03	31.58	31.78
223	AMEX	EMTY	Fri, Oct 5, 2018	31.63	31.89	31.48	31.73
222	AMEX	EMTY	Thu, Oct 4, 2018	31.60	31.66	31.49	31.66
221	AMEX	EMTY	Wed, Oct 3, 2018	31.40	31.40	31.26	31.26
220	AMEX	EMTY	Tue, Oct 2, 2018	30.92	31.20	30.92	31.20
219	AMEX	EMTY	Mon, Oct 1, 2018	30.01	30.07	30.01	30.07
218	AMEX	EMTY	Fri, Sep 28, 2018	30.00	30.00	30.00	30.00
217	AMEX	EMTY	Thu, Sep 27, 2018	30.01	30.02	29.92	30.01
216	AMEX	EMTY	Wed, Sep 26, 2018	29.72	29.72	29.59	29.66
215	AMEX	EMTY	Tue, Sep 25, 2018	30.10	30.15	30.10	30.09
214	AMEX	EMTY	Mon, Sep 24, 2018	30.14	30.14	30.14	30.14
213	AMEX	EMTY	Fri, Sep 21, 2018	0.00	0.00	0.00	29.88
212	AMEX	EMTY	Thu, Sep 20, 2018	30.22	30.22	29.88	29.88
211	AMEX	EMTY	Wed, Sep 19, 2018	29.82	29.92	29.82	29.92
210	AMEX	EMTY	Tue, Sep 18, 2018	29.91	29.91	29.91	29.91
209	AMEX	EMTY	Mon, Sep 17, 2018	30.24	30.24	30.05	30.06
208	AMEX	EMTY	Fri, Sep 14, 2018	0.00	0.00	0.00	30.08
207	AMEX	EMTY	Thu, Sep 13, 2018	30.08	30.08	30.08	30.08
206	AMEX	EMTY	Wed, Sep 12, 2018	29.91	29.91	29.84	29.85
205	AMEX	EMTY	Tue, Sep 11, 2018	29.69	29.74	29.69	29.74
204	AMEX	EMTY	Mon, Sep 10, 2018	29.89	29.89	29.81	29.83
203	AMEX	EMTY	Fri, Sep 7, 2018	30.10	30.17	30.07	30.17
202	AMEX	EMTY	Thu, Sep 6, 2018	30.12	30.12	30.12	30.12
201	AMEX	EMTY	Wed, Sep 5, 2018	30.03	30.03	29.88	29.92
200	AMEX	EMTY	Tue, Sep 4, 2018	30.00	30.00	29.92	29.92
199	AMEX	EMTY	Fri, Aug 31, 2018	30.22	30.23	30.00	30.00
198	AMEX	EMTY	Thu, Aug 30, 2018	30.23	30.40	30.21	30.40
197	AMEX	EMTY	Wed, Aug 29, 2018	30.66	30.66	30.54	30.54
196	AMEX	EMTY	Tue, Aug 28, 2018	30.26	30.26	30.14	30.16
195	AMEX	EMTY	Mon, Aug 27, 2018	30.03	30.39	30.03	30.39
194	AMEX	EMTY	Fri, Aug 24, 2018	30.07	30.07	30.06	30.06
193	AMEX	EMTY	Thu, Aug 23, 2018	29.78	29.93	29.76	29.78
192	AMEX	EMTY	Wed, Aug 22, 2018	29.57	29.76	29.57	29.75
191	AMEX	EMTY	Tue, Aug 21, 2018	30.36	30.36	29.77	29.77
190	AMEX	EMTY	Mon, Aug 20, 2018	30.14	30.17	30.02	30.02
189	AMEX	EMTY	Fri, Aug 17, 2018	30.85	30.86	30.43	30.54
188	AMEX	EMTY	Thu, Aug 16, 2018	30.95	30.95	30.80	30.83
187	AMEX	EMTY	Wed, Aug 15, 2018	30.40	30.99	30.40	30.88
186	AMEX	EMTY	Tue, Aug 14, 2018	30.50	30.50	30.20	30.21
185	AMEX	EMTY	Mon, Aug 13, 2018	30.90	31.10	30.90	30.93
184	AMEX	EMTY	Fri, Aug 10, 2018	31.08	31.08	30.74	30.94
183	AMEX	EMTY	Thu, Aug 9, 2018	30.88	31.02	30.88	31.02
182	AMEX	EMTY	Wed, Aug 8, 2018	31.36	31.36	31.16	31.16
181	AMEX	EMTY	Tue, Aug 7, 2018	31.49	31.51	31.29	31.30
180	AMEX	EMTY	Mon, Aug 6, 2018	31.84	31.84	31.84	31.84
179	AMEX	EMTY	Fri, Aug 3, 2018	31.51	31.70	31.51	31.70
178	AMEX	EMTY	Thu, Aug 2, 2018	32.45	32.45	32.27	32.27
177	AMEX	EMTY	Wed, Aug 1, 2018	31.71	32.38	31.71	32.38
176	AMEX	EMTY	Tue, Jul 31, 2018	31.78	31.78	31.76	31.76
175	AMEX	EMTY	Mon, Jul 30, 2018	31.72	31.88	31.70	31.70
174	AMEX	EMTY	Fri, Jul 27, 2018	31.82	32.12	31.82	32.06
173	AMEX	EMTY	Thu, Jul 26, 2018	31.29	31.29	31.29	31.29
172	AMEX	EMTY	Wed, Jul 25, 2018	31.50	31.81	31.50	31.73
171	AMEX	EMTY	Tue, Jul 24, 2018	31.50	31.50	31.50	31.50
170	AMEX	EMTY	Mon, Jul 23, 2018	31.30	31.36	31.30	31.36
169	AMEX	EMTY	Fri, Jul 20, 2018	31.24	31.30	31.23	31.30
168	AMEX	EMTY	Thu, Jul 19, 2018	31.70	31.70	31.00	31.00
167	AMEX	EMTY	Wed, Jul 18, 2018	31.81	31.81	31.81	31.81
166	AMEX	EMTY	Tue, Jul 17, 2018	31.82	31.89	31.71	31.71
165	AMEX	EMTY	Mon, Jul 16, 2018	31.86	32.25	31.86	32.20
164	AMEX	EMTY	Fri, Jul 13, 2018	31.91	32.11	31.91	32.11
163	AMEX	EMTY	Thu, Jul 12, 2018	32.00	32.40	32.00	32.31
162	AMEX	EMTY	Wed, Jul 11, 2018	31.60	32.05	31.60	31.96
161	AMEX	EMTY	Tue, Jul 10, 2018	31.49	31.63	31.49	31.59
160	AMEX	EMTY	Mon, Jul 9, 2018	31.42	31.51	31.39	31.49
159	AMEX	EMTY	Fri, Jul 6, 2018	31.51	31.54	31.44	31.44
158	AMEX	EMTY	Thu, Jul 5, 2018	31.90	31.90	31.79	31.81
157	AMEX	EMTY	Tue, Jul 3, 2018	31.86	32.02	31.86	32.02
156	AMEX	EMTY	Mon, Jul 2, 2018	32.25	32.36	32.25	32.35
155	AMEX	EMTY	Fri, Jun 29, 2018	31.22	31.50	31.22	31.50
154	AMEX	EMTY	Thu, Jun 28, 2018	31.70	31.79	31.41	31.51
153	AMEX	EMTY	Wed, Jun 27, 2018	31.02	31.22	30.79	31.19
152	AMEX	EMTY	Tue, Jun 26, 2018	31.25	31.25	31.07	31.10
151	AMEX	EMTY	Mon, Jun 25, 2018	30.96	31.22	30.96	31.22
150	AMEX	EMTY	Fri, Jun 22, 2018	30.50	30.77	30.50	30.77
149	AMEX	EMTY	Thu, Jun 21, 2018	30.66	30.74	30.50	30.51
148	AMEX	EMTY	Wed, Jun 20, 2018	31.25	31.32	30.79	30.79
147	AMEX	EMTY	Tue, Jun 19, 2018	31.65	31.65	31.25	31.18
146	AMEX	EMTY	Mon, Jun 18, 2018	31.65	31.65	31.29	31.31
145	AMEX	EMTY	Fri, Jun 15, 2018	31.90	31.90	31.65	31.65
144	AMEX	EMTY	Thu, Jun 14, 2018	31.67	31.86	31.66	31.84
143	AMEX	EMTY	Wed, Jun 13, 2018	30.95	31.18	30.83	31.13
142	AMEX	EMTY	Tue, Jun 12, 2018	31.15	31.15	30.73	30.99
141	AMEX	EMTY	Mon, Jun 11, 2018	31.40	31.40	31.01	31.01
140	AMEX	EMTY	Fri, Jun 8, 2018	31.61	31.61	31.45	31.45
139	AMEX	EMTY	Thu, Jun 7, 2018	32.26	32.26	31.63	31.80
138	AMEX	EMTY	Wed, Jun 6, 2018	32.33	32.47	32.27	32.27
137	AMEX	EMTY	Tue, Jun 5, 2018	33.00	33.00	32.56	32.58
136	AMEX	EMTY	Mon, Jun 4, 2018	33.38	33.40	33.38	33.39
135	AMEX	EMTY	Fri, Jun 1, 2018	0.00	0.00	0.00	33.98
134	AMEX	EMTY	Thu, May 31, 2018	33.31	33.98	33.31	33.98
133	AMEX	EMTY	Wed, May 30, 2018	33.35	33.35	33.31	33.31
132	AMEX	EMTY	Tue, May 29, 2018	33.71	33.71	33.71	33.71
131	AMEX	EMTY	Fri, May 25, 2018	33.59	33.62	33.55	33.55
130	AMEX	EMTY	Thu, May 24, 2018	34.06	34.06	33.64	33.67
129	AMEX	EMTY	Wed, May 23, 2018	34.35	34.35	33.96	33.96
128	AMEX	EMTY	Tue, May 22, 2018	34.18	34.32	34.18	34.32
127	AMEX	EMTY	Mon, May 21, 2018	33.63	33.69	33.61	33.69
126	AMEX	EMTY	Fri, May 18, 2018	33.74	33.81	33.64	33.78
125	AMEX	EMTY	Thu, May 17, 2018	33.30	33.52	33.25	33.52
124	AMEX	EMTY	Wed, May 16, 2018	33.71	34.04	33.38	33.50
123	AMEX	EMTY	Tue, May 15, 2018	34.00	34.23	34.00	34.11
122	AMEX	EMTY	Mon, May 14, 2018	34.27	34.32	34.12	34.13
121	AMEX	EMTY	Fri, May 11, 2018	34.78	35.21	34.74	34.74
120	AMEX	EMTY	Thu, May 10, 2018	34.48	35.20	34.48	35.09
119	AMEX	EMTY	Wed, May 9, 2018	35.42	35.43	35.04	35.11
118	AMEX	EMTY	Tue, May 8, 2018	35.28	35.49	35.28	35.34
117	AMEX	EMTY	Mon, May 7, 2018	35.44	35.51	35.33	35.38
116	AMEX	EMTY	Fri, May 4, 2018	35.39	35.39	34.67	34.71
115	AMEX	EMTY	Thu, May 3, 2018	35.25	35.35	34.97	35.26
114	AMEX	EMTY	Wed, May 2, 2018	34.78	34.78	34.60	34.73
113	AMEX	EMTY	Tue, May 1, 2018	35.12	35.12	35.03	35.08
112	AMEX	EMTY	Mon, Apr 30, 2018	33.94	34.41	33.94	34.41
111	AMEX	EMTY	Fri, Apr 27, 2018	34.05	34.05	34.05	34.05
110	AMEX	EMTY	Thu, Apr 26, 2018	34.71	34.71	34.23	34.32
109	AMEX	EMTY	Wed, Apr 25, 2018	35.50	35.50	34.76	34.76
108	AMEX	EMTY	Tue, Apr 24, 2018	34.67	35.12	34.67	35.04
107	AMEX	EMTY	Mon, Apr 23, 2018	35.43	35.43	35.21	35.21
106	AMEX	EMTY	Fri, Apr 20, 2018	35.07	35.55	35.07	35.55
105	AMEX	EMTY	Thu, Apr 19, 2018	34.74	35.27	34.74	35.27
104	AMEX	EMTY	Wed, Apr 18, 2018	34.16	34.27	34.15	34.27
103	AMEX	EMTY	Tue, Apr 17, 2018	34.42	34.46	34.36	34.46
102	AMEX	EMTY	Mon, Apr 16, 2018	35.37	35.37	34.58	34.69
101	AMEX	EMTY	Fri, Apr 13, 2018	34.77	35.11	34.68	35.00
100	AMEX	EMTY	Thu, Apr 12, 2018	34.47	34.48	34.34	34.37
99	AMEX	EMTY	Wed, Apr 11, 2018	34.21	34.44	34.21	34.42
98	AMEX	EMTY	Tue, Apr 10, 2018	35.11	35.11	34.45	34.48
97	AMEX	EMTY	Mon, Apr 9, 2018	34.74	34.97	34.70	34.94
96	AMEX	EMTY	Fri, Apr 6, 2018	34.36	35.08	34.25	34.81
95	AMEX	EMTY	Thu, Apr 5, 2018	34.45	34.54	34.26	34.26
94	AMEX	EMTY	Wed, Apr 4, 2018	35.26	35.26	34.49	34.49
93	AMEX	EMTY	Tue, Apr 3, 2018	35.84	35.84	35.48	35.48
92	AMEX	EMTY	Mon, Apr 2, 2018	35.00	36.15	35.00	36.09
91	AMEX	EMTY	Thu, Mar 29, 2018	34.96	35.00	34.95	34.96
90	AMEX	EMTY	Wed, Mar 28, 2018	35.86	35.86	35.21	35.28
89	AMEX	EMTY	Tue, Mar 27, 2018	35.04	35.79	35.04	35.79
88	AMEX	EMTY	Mon, Mar 26, 2018	35.68	36.05	35.68	36.05
87	AMEX	EMTY	Fri, Mar 23, 2018	36.16	36.52	36.02	36.52
86	AMEX	EMTY	Thu, Mar 22, 2018	34.60	36.11	34.60	36.11
85	AMEX	EMTY	Wed, Mar 21, 2018	35.59	35.59	35.28	35.43
84	AMEX	EMTY	Tue, Mar 20, 2018	35.56	35.59	35.45	35.55
83	AMEX	EMTY	Mon, Mar 19, 2018	35.60	35.60	35.25	35.42
82	AMEX	EMTY	Fri, Mar 16, 2018	36.05	36.05	34.87	35.18
81	AMEX	EMTY	Thu, Mar 15, 2018	35.15	35.53	35.15	35.50
80	AMEX	EMTY	Wed, Mar 14, 2018	34.97	35.29	34.97	35.16
79	AMEX	EMTY	Tue, Mar 13, 2018	34.59	34.76	34.49	34.76
78	AMEX	EMTY	Mon, Mar 12, 2018	34.80	35.02	34.56	35.02
77	AMEX	EMTY	Fri, Mar 9, 2018	35.11	35.45	34.95	34.95
76	AMEX	EMTY	Thu, Mar 8, 2018	35.00	35.41	34.98	35.41
75	AMEX	EMTY	Wed, Mar 7, 2018	34.19	34.70	34.19	34.63
74	AMEX	EMTY	Tue, Mar 6, 2018	34.01	34.37	33.87	33.87
73	AMEX	EMTY	Mon, Mar 5, 2018	34.50	34.50	34.15	34.18
72	AMEX	EMTY	Fri, Mar 2, 2018	35.32	35.35	34.34	34.38
71	AMEX	EMTY	Thu, Mar 1, 2018	34.76	35.00	34.51	34.70
70	AMEX	EMTY	Wed, Feb 28, 2018	34.03	34.21	33.98	33.99
69	AMEX	EMTY	Tue, Feb 27, 2018	33.31	34.26	33.17	34.14
68	AMEX	EMTY	Mon, Feb 26, 2018	33.56	34.04	33.56	33.83
67	AMEX	EMTY	Fri, Feb 23, 2018	34.20	34.35	34.11	34.11
66	AMEX	EMTY	Thu, Feb 22, 2018	34.69	34.69	34.15	34.45
65	AMEX	EMTY	Wed, Feb 21, 2018	34.30	34.49	34.15	34.49
64	AMEX	EMTY	Tue, Feb 20, 2018	34.34	34.61	32.76	34.60
63	AMEX	EMTY	Fri, Feb 16, 2018	33.45	33.78	33.25	33.78
62	AMEX	EMTY	Thu, Feb 15, 2018	33.80	34.10	33.73	33.73
61	AMEX	EMTY	Wed, Feb 14, 2018	34.29	34.93	33.87	33.88
60	AMEX	EMTY	Tue, Feb 13, 2018	35.25	36.03	34.60	34.75
59	AMEX	EMTY	Mon, Feb 12, 2018	34.77	35.39	34.77	34.85
58	AMEX	EMTY	Fri, Feb 9, 2018	34.77	36.03	34.28	34.28
57	AMEX	EMTY	Thu, Feb 8, 2018	34.49	35.22	34.24	35.13
56	AMEX	EMTY	Wed, Feb 7, 2018	34.16	34.58	34.15	34.49
55	AMEX	EMTY	Tue, Feb 6, 2018	37.42	37.42	34.49	34.80
54	AMEX	EMTY	Mon, Feb 5, 2018	34.86	35.72	34.38	35.72
53	AMEX	EMTY	Fri, Feb 2, 2018	33.80	34.57	33.80	34.53
52	AMEX	EMTY	Thu, Feb 1, 2018	33.36	33.76	33.35	33.55
51	AMEX	EMTY	Wed, Jan 31, 2018	32.96	33.46	32.85	33.24
50	AMEX	EMTY	Tue, Jan 30, 2018	32.63	32.86	32.58	32.83
49	AMEX	EMTY	Mon, Jan 29, 2018	32.50	32.50	32.11	32.17
48	AMEX	EMTY	Fri, Jan 26, 2018	32.68	33.70	32.23	32.23
47	AMEX	EMTY	Thu, Jan 25, 2018	32.07	32.47	32.07	32.35
46	AMEX	EMTY	Wed, Jan 24, 2018	31.66	32.26	31.66	32.06
45	AMEX	EMTY	Tue, Jan 23, 2018	31.36	31.99	31.27	31.78
44	AMEX	EMTY	Mon, Jan 22, 2018	32.14	32.22	31.59	31.67
43	AMEX	EMTY	Fri, Jan 19, 2018	32.45	32.45	31.94	31.94
42	AMEX	EMTY	Thu, Jan 18, 2018	32.99	32.99	32.41	32.43
41	AMEX	EMTY	Wed, Jan 17, 2018	33.00	33.10	32.72	32.84
40	AMEX	EMTY	Tue, Jan 16, 2018	32.96	33.27	32.32	33.17
39	AMEX	EMTY	Fri, Jan 12, 2018	32.71	32.71	32.30	32.52
38	AMEX	EMTY	Thu, Jan 11, 2018	33.78	33.78	32.83	33.06
37	AMEX	EMTY	Wed, Jan 10, 2018	34.31	34.31	33.72	33.82
36	AMEX	EMTY	Tue, Jan 9, 2018	33.72	34.09	33.72	34.06
35	AMEX	EMTY	Mon, Jan 8, 2018	33.70	34.02	33.41	33.65
34	AMEX	EMTY	Fri, Jan 5, 2018	34.10	34.10	33.53	33.68
33	AMEX	EMTY	Thu, Jan 4, 2018	33.54	34.20	33.44	33.66
32	AMEX	EMTY	Wed, Jan 3, 2018	32.79	33.33	32.79	33.27
31	AMEX	EMTY	Tue, Jan 2, 2018	33.40	33.40	32.94	33.08
30	AMEX	EMTY	Fri, Dec 29, 2017	33.35	33.50	33.29	33.50
29	AMEX	EMTY	Thu, Dec 28, 2017	33.82	33.82	33.44	33.46
28	AMEX	EMTY	Wed, Dec 27, 2017	33.18	33.42	33.15	33.42
27	AMEX	EMTY	Tue, Dec 26, 2017	33.86	33.86	32.87	33.03
26	AMEX	EMTY	Fri, Dec 22, 2017	33.85	33.85	33.54	33.55
25	AMEX	EMTY	Thu, Dec 21, 2017	34.38	34.38	33.63	33.73
24	AMEX	EMTY	Wed, Dec 20, 2017	34.30	34.30	33.84	33.94
23	AMEX	EMTY	Tue, Dec 19, 2017	33.57	34.18	33.57	34.17
22	AMEX	EMTY	Mon, Dec 18, 2017	34.70	34.70	33.96	33.97
21	AMEX	EMTY	Fri, Dec 15, 2017	35.12	35.13	34.69	34.74
20	AMEX	EMTY	Thu, Dec 14, 2017	34.60	35.41	34.60	35.23
19	AMEX	EMTY	Wed, Dec 13, 2017	35.00	35.02	34.54	34.59
18	AMEX	EMTY	Tue, Dec 12, 2017	34.60	35.15	34.60	35.15
17	AMEX	EMTY	Mon, Dec 11, 2017	34.90	34.90	34.43	34.68
16	AMEX	EMTY	Fri, Dec 8, 2017	34.97	34.97	34.40	34.61
15	AMEX	EMTY	Thu, Dec 7, 2017	35.70	35.70	34.68	35.03
14	AMEX	EMTY	Wed, Dec 6, 2017	34.86	35.48	34.86	35.28
13	AMEX	EMTY	Tue, Dec 5, 2017	34.83	35.36	34.83	35.31
12	AMEX	EMTY	Mon, Dec 4, 2017	35.70	35.82	34.23	34.78
11	AMEX	EMTY	Fri, Dec 1, 2017	35.63	36.30	35.54	35.87
10	AMEX	EMTY	Thu, Nov 30, 2017	35.20	35.57	34.50	35.49
9	AMEX	EMTY	Wed, Nov 29, 2017	36.45	36.45	35.09	35.29
8	AMEX	EMTY	Tue, Nov 28, 2017	38.25	38.25	36.58	36.59
7	AMEX	EMTY	Mon, Nov 27, 2017	38.30	38.30	37.59	37.99
6	AMEX	EMTY	Fri, Nov 24, 2017	37.61	38.21	37.61	38.21
5	AMEX	EMTY	Wed, Nov 22, 2017	38.59	38.59	37.72	37.85
4	AMEX	EMTY	Tue, Nov 21, 2017	37.40	38.23	37.30	38.21
3	AMEX	EMTY	Mon, Nov 20, 2017	38.00	38.00	37.43	37.43
2	AMEX	EMTY	Fri, Nov 17, 2017	39.50	39.50	37.68	37.68
1	AMEX	EMTY	Thu, Nov 16, 2017	39.87	39.87	39.03	39.03
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Decline of the Retail Store ETF AMEX:EMTY Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024