LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE) Stock

Data as of May 9, 2025

$21.19 ($0.00) 0.00%

LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF - Daily Information

Click for more stock information on LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF .

Daily Information	Data
Date	May 9, 2025
Open	$21.19
Previous Close	$21.19
High	$21.19
Low	$21.19
Adjusted Open	$21.19
Previous Adjusted Close	$21.19
Adjusted High	$21.19
Adjusted Low	$21.19

About LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE)

DELISTED - The fund seeks to track the investment results of the QS Emerging Markets Low Volatility High Dividend Hedged Index (the “Underlying Index”). The Underlying Index seeks to provide stable income through investments in stocks of profitable companies in emerging markets outside of the United States with relatively high dividend yields or anticipated dividend yields and lower price and earnings volatility, while mitigating exposure to exchange-rate fluctuations between the U.S. dollar and currencies in which the component securities are denominated. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the currencies in which its component securities are denominated are weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the currencies in which its component securities are denominated are rising relative to the U.S. dollar. The Underlying Index is based on a proprietary methodology created and sponsored by QS Investors, LLC (“QS Investors”), the fund’s subadviser. QS Investors is affiliated with both LMPFA and the fund. The fund will invest at least 80% of its net assets, plus borrowings for investment purposes, if any, in securities that compose its Underlying Index. Securities that compose the Underlying Index include depositary receipts representing securities in the Underlying Index. While emerging markets equities are volatile, the Underlying Index seeks to have less volatility than emerging markets generally. The Underlying Index is composed of equity securities in emerging markets outside of the United States across a range of market capitalizations that are included in the MSCI Emerging Markets IMI Local Index. Stocks in the Underlying Index must have demonstrated profitability over the last four fiscal quarters as a whole. Only stocks that have paid or are anticipated to pay a dividend are included in the Underlying Index. The methodology calculates a composite “stable yield” score. The methodology adjusts the yield of stocks with relatively high price volatility (as measured over the past 12 months based on the standard deviation of daily returns) and earnings volatility (as measured by the variation of past earnings and projected earnings) and from countries with relatively high interest rates downward. The methodology adjusts the yield of stocks with relatively low price volatility and earnings volatility and from countries with relatively low interest rates upward. The Underlying Index will also take into account foreign withholding taxes on dividend payments to minimize their impact on distribution yield. Underlying Index weights are calculated to maximize its stable yield score subject to concentration limits, liquidity requirements and turnover restraints. QS Investors anticipates that the number of component securities in the Underlying Index will range from 50 to 200, but this number may vary due to market conditions. As currently constituted and balanced, no individual component of the Underlying Index will exceed 2.5% of the Underlying Index, no individual sector will exceed 25% of the Underlying Index, no country will exceed 15% of the Underlying Index, no region will exceed 50% of the Underlying Index and real estate investment trust (“REIT”) components as a whole will not exceed 15% of the Underlying Index. The Underlying Index’s components are reconstituted annually and rebalanced quarterly. The Underlying Index is reconstituted on a different date from the MSCI Emerging Markets IMI Local Index. The fund’s securities portfolio is rebalanced when the Underlying Index is rebalanced or reconstituted. The composition of the Underlying Index and the fund after reconstitution and rebalancing may fluctuate and exceed the above Underlying Index limitations due to market movements. As of December 31, 2019, the Underlying Index consisted of securities from the following 21 countries: Brazil, Chile, China, Czech Republic, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and United Arab Emirates. The fund may invest up to 20% of its net assets in foreign currency forward contracts and other currency hedging instruments, certain index futures, options, options on index futures, swap contracts or other derivatives (“Financial Instruments”) related to its Underlying Index and its component securities; cash and cash equivalents; other investment companies, including ETFs; and in securities and other instruments not included in its Underlying Index, but which QS Investors believes will help the fund track its Underlying Index. As noted below, the fund invests in currency hedging instruments to offset the fund’s exposure to currencies in which the fund’s holdings are denominated. The fund may also invest in equity index futures and currency derivatives to gain exposure to local markets or segments of local markets for cash flow management purposes and as a portfolio management technique. QS Investors determines whether an issuer is located in an emerging market country by reference to the MSCI Emerging Markets IMI Local Index methodology. MSCI Inc., which constructs the MSCI Emerging Markets IMI Local Index, will generally deem an issuer to be located in an emerging market country if it is organized under the laws of the emerging market country and it is primarily listed in the emerging market country. In the event that these factors point to more than one country, the MSCI Emerging Markets IMI Local Index methodology provides for consideration of certain additional factors. Hedging. The fund’s investments will be denominated in foreign currencies, thereby potentially subjecting the fund to fluctuations in exchange rates between such currencies and the U.S. dollar. The Underlying Index applies a methodology to attempt to “hedge” against such fluctuations. The Underlying Index will not include individual currencies in its hedging component if on the monthly hedge rebalancing date the hedge carry, or the quoted mid-point forward discount, exceeds certain pre-determined extreme values. The fund may attempt to use representative sampling in its selection of currencies for hedging. In order to replicate the “hedging” component of the Underlying Index, the fund intends to enter into foreign currency forward contracts designed to offset the fund’s exposure to currencies in which the fund’s holdings are denominated. The fund’s exposure to foreign currency forward contracts generally is based on the aggregate exposure of the fund to the currencies and will generally be reset on a monthly basis. While this approach is designed to minimize the impact of currency fluctuations on fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of non-U.S. currencies relative to the U.S. dollar. The fund may also enter into forward currency futures, options on foreign currency and currency swaps, and may purchase currency structured notes. At times, there will be differences in the relative values of the foreign currency hedging instruments and the underlying foreign securities until the portfolio is rebalanced. Index investing. The fund uses a “passive” or indexing investment approach to achieve its investment objective. Unlike many investment companies, the fund does not try to outperform its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the fund will substantially outperform the Underlying Index and also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. QS Investors may use a representative sampling indexing strategy to manage the fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of the Underlying Index. When representative sampling is used, the securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as return variability, risk, market capitalization, country/region exposures and sector exposures) and fundamental characteristics (such as portfolio yield, price/earnings ratios and price/book ratios) similar to those of the Underlying Index. The fund may or may not hold all of the securities in the Underlying Index. Industry concentration policy. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry to approximately the same extent that the Underlying Index is concentrated in the securities of such particular industry. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. As of the end of the fund’s fiscal year, the top three industry sectors represented by the fund’s Underlying Index were financials, energy and materials. These industry sectors may change over time.

Invest in LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-18	$21.19	$21.19	$21.19	$21.19	$21.19	0
2020-05-15	$21.19	$21.19	$21.19	$21.19	$21.19	78
2020-05-14	$21.20	$21.72	$20.97	$20.97	$20.97	698
2020-05-13	$21.80	$21.80	$21.20	$21.20	$21.20	400
2020-05-12	$21.19	$21.31	$20.69	$21.04	$21.04	1,147
2020-05-11	$21.54	$21.82	$21.09	$21.19	$21.19	1,407
2020-05-08	$21.54	$21.54	$21.54	$21.54	$21.54	66
2020-05-07	$21.44	$21.44	$21.05	$21.41	$21.41	2,300
2020-05-06	$21.26	$21.47	$20.48	$20.72	$20.72	3,752
2020-05-05	$21.74	$21.74	$21.26	$21.26	$21.26	100
2020-05-04	$21.76	$21.76	$20.85	$20.99	$20.99	1,694
2020-05-01	$21.36	$21.39	$20.86	$20.88	$20.88	700
2020-04-30	$21.55	$22.25	$21.35	$21.35	$21.35	1,036
2020-04-29	$21.70	$22.11	$21.41	$21.55	$21.55	929
2020-04-28	$21.70	$21.70	$21.70	$21.70	$21.70	33
2020-04-27	$21.50	$21.50	$21.16	$21.16	$21.16	400
2020-04-24	$21.09	$21.09	$20.29	$20.80	$20.80	2,600
2020-04-23	$21.38	$21.38	$21.19	$21.19	$21.19	400
2020-04-22	$20.96	$21.02	$20.94	$20.94	$20.94	600
2020-04-21	$20.85	$20.90	$19.60	$20.70	$20.70	3,204
2020-04-20	$21.06	$21.06	$20.58	$20.91	$20.91	1,207
2020-04-17	$20.86	$21.38	$20.37	$20.85	$20.85	3,432
2020-04-16	$21.19	$21.21	$20.27	$20.86	$20.86	1,705
2020-04-15	$21.26	$21.26	$20.14	$20.46	$20.46	2,900
2020-04-14	$21.38	$21.44	$21.23	$21.23	$21.23	1,000
2020-04-13	$21.45	$21.45	$21.45	$21.45	$21.45	0
2020-04-09	$21.20	$21.20	$21.20	$21.20	$21.20	20
2020-04-08	$20.69	$20.94	$20.65	$20.94	$20.94	700
2020-04-07	$20.26	$20.26	$20.16	$20.16	$20.16	1,100
2020-04-06	$20.21	$20.42	$20.00	$20.00	$20.00	2,402
2020-04-03	$20.08	$20.08	$20.08	$20.08	$20.08	0
2020-04-02	$20.31	$20.50	$19.96	$19.96	$19.96	11,400
2020-04-01	$18.21	$20.17	$18.21	$19.88	$19.88	47,318
2020-03-31	$19.82	$20.08	$19.52	$19.52	$19.52	7,900
2020-03-30	$20.11	$20.25	$19.97	$20.25	$20.25	588
2020-03-27	$19.64	$19.88	$19.60	$19.88	$19.88	900
2020-03-26	$20.42	$20.42	$20.42	$20.42	$20.42	1
2020-03-25	$19.86	$19.97	$19.76	$19.76	$19.76	600
2020-03-24	$18.45	$19.20	$18.41	$19.05	$19.05	11,405
2020-03-23	$18.53	$19.06	$18.21	$18.45	$18.45	1,461
2020-03-20	$18.84	$18.93	$18.29	$18.53	$18.53	2,800
2020-03-19	$18.36	$18.59	$18.36	$18.59	$18.59	800
2020-03-18	$18.20	$19.35	$18.20	$18.96	$18.96	1,400
2020-03-17	$18.98	$19.57	$18.00	$19.57	$19.57	21,000
2020-03-16	$19.94	$19.94	$19.94	$19.94	$19.94	181
2020-03-13	$20.30	$20.30	$20.30	$20.30	$20.30	1
2020-03-12	$20.82	$20.82	$18.78	$18.78	$18.78	7,200
2020-03-11	$22.29	$22.76	$21.25	$22.33	$22.33	363
2020-03-10	$21.90	$22.29	$21.54	$22.29	$22.29	1,225
2020-03-09	$21.17	$21.90	$21.17	$21.90	$21.90	200
2020-03-06	$23.44	$23.46	$23.28	$23.28	$23.28	100
2020-03-05	$23.69	$23.72	$23.44	$23.44	$23.44	981
2020-03-04	$23.84	$24.00	$23.68	$23.84	$23.69	1,100
2020-03-03	$23.36	$23.52	$23.36	$23.52	$23.37	1,100
2020-03-02	$23.36	$23.36	$23.31	$23.31	$23.16	1,400
2020-02-28	$23.50	$24.01	$23.36	$23.36	$23.21	20,130
2020-02-27	$24.00	$24.02	$23.50	$23.50	$23.35	800
2020-02-26	$24.64	$24.69	$24.52	$24.52	$24.37	520
2020-02-25	$24.64	$24.64	$24.64	$24.64	$24.48	161
2020-02-24	$24.61	$24.69	$24.59	$24.69	$24.53	551
2020-02-21	$24.98	$24.98	$24.98	$24.98	$24.82	90
2020-02-20	$24.79	$25.16	$24.79	$25.16	$25.00	374
2020-02-19	$25.16	$25.18	$25.00	$25.17	$25.01	1,126
2020-02-18	$25.16	$25.16	$25.16	$25.16	$25.01	4
2020-02-14	$25.18	$25.18	$25.18	$25.18	$25.02	80
2020-02-13	$25.19	$25.19	$25.19	$25.19	$25.03	0
2020-02-12	$25.19	$25.19	$25.19	$25.19	$25.03	25
2020-02-11	$25.24	$25.24	$25.18	$25.18	$25.02	200
2020-02-10	$25.32	$25.40	$24.91	$24.91	$24.75	2,703
2020-02-07	$25.32	$25.32	$25.32	$25.32	$25.15	0
2020-02-06	$25.59	$25.59	$25.46	$25.46	$25.30	589
2020-02-05	$25.44	$25.44	$25.44	$25.44	$25.28	2
2020-02-04	$25.42	$25.42	$25.42	$25.42	$25.26	30
2020-02-03	$24.83	$25.21	$24.83	$25.21	$25.05	2,000
2020-01-31	$24.93	$25.02	$24.84	$25.02	$24.86	8,653
2020-01-30	$25.49	$25.53	$25.05	$25.05	$24.89	2,780
2020-01-29	$25.47	$25.54	$25.29	$25.49	$25.32	1,391
2020-01-28	$25.38	$25.55	$25.38	$25.55	$25.39	500
2020-01-27	$25.37	$25.55	$25.19	$25.55	$25.39	316
2020-01-24	$25.63	$25.70	$25.62	$25.70	$25.54	1,300
2020-01-23	$25.33	$25.45	$25.33	$25.33	$25.16	900
2020-01-22	$25.71	$25.78	$25.40	$25.60	$25.43	1,215
2020-01-21	$25.94	$25.94	$25.71	$25.71	$25.54	800
2020-01-17	$25.99	$25.99	$25.85	$25.85	$25.68	700
2020-01-16	$25.77	$25.99	$25.77	$25.83	$25.67	1,672
2020-01-15	$25.65	$25.77	$25.51	$25.51	$25.35	1,741
2020-01-14	$25.56	$25.77	$25.23	$25.65	$25.48	1,051
2020-01-13	$25.77	$25.82	$25.64	$25.64	$25.47	500
2020-01-10	$25.69	$25.71	$25.63	$25.63	$25.47	1,200
2020-01-09	$25.77	$25.83	$25.68	$25.83	$25.66	1,031
2020-01-08	$25.64	$25.77	$25.64	$25.77	$25.61	1,000
2020-01-07	$25.81	$25.81	$25.81	$25.81	$25.64	1
2020-01-06	$25.94	$25.94	$25.94	$25.94	$25.77	95
2020-01-03	$25.93	$25.93	$25.93	$25.93	$25.77	8
2020-01-02	$26.12	$26.12	$26.12	$26.12	$25.95	30
2019-12-31	$25.94	$25.94	$25.94	$25.94	$25.78	5
2019-12-30	$26.01	$26.01	$26.01	$26.01	$25.85	25
2019-12-27	$26.24	$26.24	$25.88	$25.88	$25.57	315
2019-12-26	$25.86	$25.93	$25.79	$25.93	$25.63	1,200
2019-12-24	$26.08	$26.08	$26.08	$26.08	$25.78	131
2019-12-23	$25.52	$26.10	$25.52	$26.10	$25.79	220
2019-12-20	$25.36	$25.51	$25.24	$25.36	$25.06	2,444
2019-12-19	$25.38	$25.58	$25.33	$25.36	$25.07	1,300
2019-12-18	$25.40	$25.58	$25.21	$25.38	$25.09	1,448
2019-12-17	$25.28	$25.39	$25.28	$25.37	$25.07	1,900
2019-12-16	$25.20	$25.23	$24.89	$25.05	$24.76	2,046
2019-12-13	$25.20	$25.20	$25.20	$25.20	$24.90	800
2019-12-12	$25.35	$25.35	$25.35	$25.35	$25.05	43
2019-12-11	$25.31	$25.31	$25.22	$25.22	$24.93	458
2019-12-10	$25.21	$25.51	$25.21	$25.38	$25.09	550
2019-12-09	$25.17	$25.35	$25.17	$25.35	$25.05	700
2019-12-06	$25.34	$25.53	$25.10	$25.53	$25.23	300
2019-12-05	$25.12	$25.63	$25.00	$25.02	$24.72	1,423
2019-12-04	$25.20	$25.43	$25.12	$25.26	$24.65	2,502
2019-12-03	$25.21	$25.42	$25.20	$25.20	$24.59	300
2019-12-02	$25.20	$25.20	$25.03	$25.03	$24.43	1,200
2019-11-29	$25.59	$25.59	$25.54	$25.54	$24.92	574
2019-11-27	$25.78	$25.78	$25.78	$25.78	$25.16	15
2019-11-26	$25.62	$25.76	$25.62	$25.76	$25.13	500
2019-11-25	$25.80	$25.93	$25.80	$25.93	$25.30	1,000
2019-11-22	$25.74	$25.74	$25.74	$25.74	$25.11	200
2019-11-21	$25.87	$25.92	$25.87	$25.87	$25.25	1,361
2019-11-20	$25.81	$25.87	$25.79	$25.87	$25.25	130
2019-11-19	$25.72	$25.81	$25.66	$25.81	$25.19	1,406
2019-11-18	$25.72	$25.72	$25.72	$25.72	$25.09	44
2019-11-15	$25.86	$25.86	$25.86	$25.86	$25.24	0
2019-11-14	$25.67	$25.91	$25.67	$25.81	$25.18	700
2019-11-13	$25.82	$25.85	$25.82	$25.85	$25.23	300
2019-11-12	$25.84	$25.89	$25.84	$25.89	$25.26	500
2019-11-11	$25.97	$26.01	$25.90	$26.01	$25.38	1,400
2019-11-08	$25.99	$26.05	$25.69	$25.97	$25.34	505
2019-11-07	$25.97	$25.99	$25.97	$25.99	$25.36	400
2019-11-06	$25.81	$25.81	$25.81	$25.81	$25.18	391
2019-11-05	$26.02	$26.02	$26.02	$26.02	$25.39	2
2019-11-04	$26.17	$26.17	$26.03	$26.03	$25.40	200
2019-11-01	$26.19	$26.19	$26.19	$26.19	$25.55	31
2019-10-31	$25.83	$25.86	$25.67	$25.86	$25.23	202
2019-10-30	$25.67	$25.83	$25.67	$25.83	$25.21	200
2019-10-29	$25.73	$25.73	$25.59	$25.59	$24.97	310
2019-10-28	$25.64	$25.64	$25.64	$25.64	$25.02	6
2019-10-25	$25.76	$25.76	$25.76	$25.76	$25.13	0
2019-10-24	$25.77	$25.77	$25.77	$25.77	$25.14	38
2019-10-23	$25.60	$25.71	$25.58	$25.58	$24.96	858
2019-10-22	$25.60	$25.60	$25.60	$25.60	$24.98	8
2019-10-21	$25.68	$25.71	$25.52	$25.71	$25.09	1,251
2019-10-18	$25.51	$25.62	$25.49	$25.49	$24.87	350
2019-10-17	$25.51	$25.51	$25.51	$25.51	$24.89	99
2019-10-16	$25.66	$25.66	$25.66	$25.66	$25.04	0
2019-10-15	$25.80	$25.80	$25.80	$25.80	$25.18	57
2019-10-14	$25.66	$25.66	$25.66	$25.66	$25.04	9
2019-10-11	$25.73	$25.73	$25.36	$25.65	$25.03	1,734
2019-10-10	$25.44	$25.52	$25.43	$25.52	$24.90	7,552
2019-10-09	$25.46	$25.46	$25.46	$25.46	$24.85	106
2019-10-08	$25.59	$25.59	$25.59	$25.59	$24.97	196
2019-10-07	$25.66	$25.69	$25.49	$25.69	$25.07	600
2019-10-04	$25.77	$25.78	$25.44	$25.78	$25.16	400
2019-10-03	$25.68	$25.96	$25.58	$25.77	$25.14	1,105
2019-10-02	$25.53	$25.68	$25.52	$25.68	$25.06	494
2019-10-01	$25.75	$25.81	$25.70	$25.81	$25.19	256
2019-09-30	$25.67	$25.72	$25.62	$25.72	$25.09	500
2019-09-27	$25.48	$25.81	$25.48	$25.81	$25.19	200
2019-09-26	$26.00	$26.00	$26.00	$26.00	$25.37	0
2019-09-25	$25.66	$25.89	$25.64	$25.89	$25.27	601
2019-09-24	$25.85	$25.86	$25.53	$25.66	$25.04	7,500
2019-09-23	$25.64	$26.13	$25.61	$26.06	$25.43	8,000
2019-09-20	$25.53	$25.53	$25.53	$25.53	$24.91	0
2019-09-19	$25.53	$25.53	$25.53	$25.53	$24.91	92
2019-09-18	$25.63	$25.63	$25.54	$25.59	$24.97	700
2019-09-17	$25.53	$25.67	$25.53	$25.53	$24.91	300
2019-09-16	$25.43	$25.65	$25.40	$25.50	$24.88	3,906
2019-09-13	$25.63	$25.63	$25.57	$25.57	$24.95	500
2019-09-12	$25.65	$25.65	$25.49	$25.53	$24.91	628
2019-09-11	$25.52	$25.53	$25.50	$25.53	$24.91	467
2019-09-10	$25.64	$25.64	$25.52	$25.52	$24.90	400
2019-09-09	$25.69	$25.71	$25.52	$25.71	$25.09	706
2019-09-06	$25.50	$25.87	$25.50	$25.69	$25.07	400
2019-09-05	$25.44	$25.89	$25.44	$25.89	$25.26	0
2019-09-04	$25.86	$25.87	$25.57	$25.69	$24.83	1,945
2019-09-03	$25.86	$25.86	$25.86	$25.86	$24.99	82
2019-08-30	$25.47	$25.53	$25.47	$25.53	$24.68	200
2019-08-29	$25.32	$25.42	$25.32	$25.36	$24.51	624
2019-08-28	$25.14	$25.31	$25.14	$25.27	$24.42	800
2019-08-27	$25.15	$25.24	$25.15	$25.24	$24.40	3,019
2019-08-26	$25.21	$25.56	$25.14	$25.14	$24.29	760
2019-08-23	$25.45	$25.48	$24.95	$25.48	$24.62	200
2019-08-22	$25.38	$25.47	$25.26	$25.41	$24.56	2,664
2019-08-21	$25.44	$25.67	$25.44	$25.67	$24.81	237
2019-08-20	$25.29	$25.72	$25.29	$25.61	$24.75	1,883
2019-08-19	$25.43	$25.64	$25.20	$25.30	$24.45	1,625
2019-08-16	$24.97	$25.16	$24.97	$25.16	$24.31	966
2019-08-15	$25.10	$25.17	$24.70	$24.85	$24.02	2,156
2019-08-14	$25.11	$25.41	$24.83	$25.41	$24.55	1,251
2019-08-13	$25.18	$25.75	$25.18	$25.35	$24.50	1,368
2019-08-12	$25.51	$25.92	$25.37	$25.46	$24.61	1,777
2019-08-09	$25.95	$25.95	$25.95	$25.95	$25.08	21
2019-08-08	$25.81	$25.81	$25.74	$25.75	$24.89	1,388
2019-08-07	$25.43	$25.63	$25.36	$25.63	$24.78	1,000
2019-08-06	$25.71	$25.71	$25.38	$25.45	$24.60	2,000
2019-08-05	$25.50	$25.73	$25.29	$25.29	$24.44	4,510
2019-08-02	$25.90	$25.97	$25.75	$25.77	$24.90	3,237
2019-08-01	$26.15	$26.16	$25.98	$26.06	$25.18	2,171
2019-07-31	$26.37	$26.37	$26.09	$26.10	$25.23	2,537
2019-07-30	$26.27	$26.44	$26.16	$26.26	$25.38	2,405
2019-07-29	$26.18	$26.30	$26.10	$26.27	$25.39	887
2019-07-26	$26.03	$26.35	$26.03	$26.35	$25.47	2,093
2019-07-25	$26.04	$26.29	$26.04	$26.17	$25.29	1,724
2019-07-24	$26.51	$26.51	$26.11	$26.11	$25.23	2,098
2019-07-23	$26.24	$26.38	$26.17	$26.38	$25.49	1,859
2019-07-22	$25.98	$26.15	$25.98	$26.15	$25.27	2,854
2019-07-19	$26.23	$26.32	$26.02	$26.32	$25.44	4,339
2019-07-18	$26.23	$26.23	$25.75	$26.09	$25.22	2,609
2019-07-17	$26.36	$26.36	$26.15	$26.20	$25.32	3,800
2019-07-16	$26.03	$26.14	$25.88	$25.95	$25.08	2,791
2019-07-15	$26.34	$26.41	$26.02	$26.41	$25.53	3,359
2019-07-12	$26.26	$26.26	$25.82	$26.07	$25.20	2,970
2019-07-11	$26.34	$26.34	$25.89	$25.98	$25.11	2,980
2019-07-10	$26.32	$26.40	$25.97	$26.12	$25.24	3,242
2019-07-09	$26.24	$26.26	$25.91	$26.03	$25.16	2,326
2019-07-08	$26.25	$26.25	$25.94	$25.94	$25.07	2,573
2019-07-05	$26.49	$26.49	$25.90	$26.02	$25.15	3,357
2019-07-03	$26.64	$26.64	$26.14	$26.14	$25.26	3,071
2019-07-02	$26.17	$26.36	$25.83	$26.34	$25.46	8,868
2019-07-01	$26.09	$26.25	$26.05	$26.25	$25.37	2,739
2019-06-28	$26.23	$26.23	$25.80	$25.80	$24.94	627
2019-06-27	$26.36	$26.39	$26.07	$26.39	$25.51	924
2019-06-26	$26.21	$26.35	$25.66	$26.35	$25.46	1,290
2019-06-25	$26.07	$26.07	$26.07	$26.07	$25.19	195
2019-06-24	$26.65	$26.65	$26.08	$26.22	$25.31	2,423
2019-06-21	$26.60	$26.60	$26.25	$26.42	$25.51	2,989
2019-06-20	$26.84	$26.84	$26.32	$26.37	$25.46	2,816
2019-06-19	$26.05	$26.34	$26.01	$26.34	$25.43	1,258
2019-06-18	$26.14	$26.32	$26.08	$26.16	$25.25	2,973
2019-06-17	$26.27	$26.27	$25.81	$26.01	$25.11	2,602
2019-06-14	$25.99	$25.99	$25.98	$25.98	$25.08	313
2019-06-13	$26.52	$26.52	$26.00	$26.26	$25.35	2,340
2019-06-12	$26.27	$26.27	$26.27	$26.27	$25.36	142
2019-06-11	$26.50	$26.50	$26.32	$26.32	$25.41	101
2019-06-10	$26.33	$26.40	$26.33	$26.40	$25.49	283
2019-06-07	$26.40	$26.40	$26.40	$26.40	$25.49	13
2019-06-06	$26.36	$26.37	$26.25	$26.25	$25.34	650
2019-06-05	$26.34	$26.35	$26.34	$26.35	$25.33	149
2019-06-04	$26.39	$26.41	$26.39	$26.41	$25.39	463
2019-06-03	$26.41	$26.41	$26.41	$26.41	$25.39	52
2019-05-31	$26.32	$26.32	$26.32	$26.32	$25.30	29
2019-05-30	$26.20	$26.20	$26.09	$26.09	$25.08	1,425
2019-05-29	$25.84	$26.10	$25.84	$26.10	$25.09	1,372
2019-05-28	$25.99	$26.02	$25.89	$25.89	$24.88	789
2019-05-24	$25.88	$26.03	$25.78	$25.78	$24.77	1,006
2019-05-23	$25.79	$25.79	$25.74	$25.74	$24.74	4,519
2019-05-22	$26.03	$26.03	$25.71	$25.82	$24.82	812
2019-05-21	$25.99	$25.99	$25.63	$25.79	$24.78	2,533
2019-05-20	$25.79	$25.93	$25.78	$25.84	$24.84	402
2019-05-17	$25.79	$25.85	$25.75	$25.85	$24.85	374
2019-05-16	$26.02	$26.02	$25.66	$25.66	$24.66	306
2019-05-15	$25.90	$25.93	$25.85	$25.85	$24.85	1,600
2019-05-14	$25.56	$25.82	$25.56	$25.82	$24.82	809
2019-05-13	$25.84	$26.07	$25.71	$25.71	$24.71	1,444
2019-05-10	$25.87	$26.10	$25.87	$26.10	$25.09	724
2019-05-09	$26.15	$26.15	$25.92	$25.92	$24.91	1,128
2019-05-08	$26.47	$26.55	$26.25	$26.25	$25.23	1,344
2019-05-07	$26.60	$26.60	$26.29	$26.43	$25.41	1,251
2019-05-06	$26.75	$26.75	$26.52	$26.56	$25.53	1,357
2019-05-03	$27.00	$27.00	$26.74	$26.89	$25.85	1,497
2019-05-02	$26.58	$26.66	$26.55	$26.66	$25.63	557
2019-05-01	$26.86	$26.86	$26.59	$26.59	$25.56	1,419
2019-04-30	$26.84	$26.84	$26.79	$26.79	$25.75	648
2019-04-29	$26.85	$26.89	$26.68	$26.89	$25.84	776
2019-04-26	$26.85	$26.85	$26.55	$26.61	$25.58	667
2019-04-25	$26.85	$26.85	$26.70	$26.80	$25.76	700
2019-04-24	$27.10	$27.10	$26.64	$26.70	$25.66	402
2019-04-23	$26.80	$26.81	$26.62	$26.75	$25.71	945
2019-04-22	$26.67	$26.67	$26.57	$26.57	$25.53	700
2019-04-18	$26.68	$26.68	$26.33	$26.55	$25.52	1,311
2019-04-17	$26.81	$26.81	$26.40	$26.40	$25.38	200
2019-04-16	$26.58	$26.71	$26.55	$26.55	$25.52	1,834
2019-04-15	$26.53	$26.58	$26.50	$26.58	$25.54	400
2019-04-12	$26.50	$26.50	$26.19	$26.24	$25.22	6,572
2019-04-11	$26.49	$26.50	$26.42	$26.50	$25.47	700
2019-04-10	$26.67	$26.67	$26.57	$26.63	$25.60	1,446
2019-04-09	$26.66	$26.67	$26.59	$26.67	$25.63	900
2019-04-08	$26.59	$26.59	$26.59	$26.59	$25.55	1
2019-04-05	$26.58	$26.58	$26.58	$26.58	$25.55	250
2019-04-04	$26.38	$26.63	$26.35	$26.40	$25.38	6,018
2019-04-03	$26.57	$26.57	$26.57	$26.57	$25.54	44
2019-04-02	$26.65	$26.65	$26.51	$26.52	$25.49	512
2019-04-01	$26.50	$26.53	$26.39	$26.53	$25.50	897
2019-03-29	$26.43	$26.43	$26.35	$26.35	$25.33	435
2019-03-28	$26.42	$26.42	$26.42	$26.42	$25.39	427
2019-03-27	$26.36	$26.36	$26.36	$26.36	$25.33	302
2019-03-26	$26.47	$26.47	$26.47	$26.47	$25.44	0
2019-03-25	$26.15	$26.29	$26.09	$26.29	$25.27	477
2019-03-22	$26.47	$26.47	$26.07	$26.19	$25.17	3,341
2019-03-21	$26.90	$26.90	$26.24	$26.55	$25.52	29,556
2019-03-20	$26.83	$26.90	$26.55	$26.69	$25.65	2,998
2019-03-19	$26.88	$26.88	$26.70	$26.74	$25.70	869
2019-03-18	$26.89	$26.89	$26.51	$26.51	$25.48	1,802
2019-03-15	$26.43	$26.55	$26.43	$26.55	$25.52	138
2019-03-14	$26.35	$26.35	$26.25	$26.33	$25.30	506
2019-03-13	$26.37	$26.37	$26.33	$26.35	$25.33	1,430
2019-03-12	$26.30	$26.38	$26.21	$26.37	$25.34	2,720
2019-03-11	$26.50	$26.58	$26.50	$26.52	$25.49	1,287
2019-03-08	$26.33	$26.52	$26.16	$26.52	$25.49	4,401
2019-03-07	$26.70	$26.71	$26.26	$26.71	$25.67	1,100
2019-03-06	$26.82	$26.87	$26.65	$26.78	$25.59	2,264
2019-03-05	$26.57	$26.86	$26.57	$26.86	$25.66	1,583
2019-03-04	$26.73	$26.87	$26.55	$26.74	$25.55	1,233
2019-03-01	$26.87	$26.91	$26.81	$26.90	$25.70	2,254
2019-02-28	$26.88	$26.93	$26.88	$26.93	$25.73	896
2019-02-27	$27.05	$27.27	$26.81	$27.27	$26.06	775
2019-02-26	$27.17	$27.19	$26.96	$27.01	$25.81	1,759
2019-02-25	$27.07	$27.11	$27.07	$27.11	$25.90	1,390
2019-02-22	$27.04	$27.04	$26.99	$27.01	$25.81	607
2019-02-21	$26.92	$27.19	$26.79	$26.90	$25.71	2,446
2019-02-20	$27.12	$27.15	$26.71	$27.03	$25.82	5,547
2019-02-19	$26.78	$26.84	$26.78	$26.79	$25.60	252
2019-02-15	$26.53	$26.67	$26.53	$26.67	$25.48	1,110
2019-02-14	$26.50	$26.59	$26.40	$26.53	$25.35	2,425
2019-02-13	$26.51	$26.66	$26.23	$26.23	$25.06	6,869
2019-02-12	$26.86	$26.86	$26.86	$26.86	$25.66	371
2019-02-11	$26.71	$26.83	$26.62	$26.72	$25.53	2,446
2019-02-08	$26.72	$26.85	$26.61	$26.81	$25.61	2,120
2019-02-07	$26.61	$26.76	$26.52	$26.71	$25.52	3,378
2019-02-06	$27.30	$27.32	$26.82	$27.10	$25.89	1,486
2019-02-05	$27.08	$27.08	$26.67	$26.67	$25.48	1,361
2019-02-04	$26.96	$26.96	$26.60	$26.78	$25.59	644
2019-02-01	$27.36	$27.36	$26.84	$27.36	$26.14	1,117
2019-01-31	$26.80	$27.22	$26.80	$27.09	$25.88	886
2019-01-30	$26.80	$26.95	$26.68	$26.68	$25.49	400
2019-01-29	$26.71	$26.71	$26.71	$26.71	$25.52	107
2019-01-28	$26.49	$26.75	$26.49	$26.62	$25.43	402
2019-01-25	$26.59	$26.67	$26.31	$26.49	$25.31	737
2019-01-24	$26.70	$26.70	$26.70	$26.70	$25.51	131
2019-01-23	$26.27	$26.60	$26.27	$26.60	$25.42	482
2019-01-22	$26.40	$26.40	$25.99	$25.99	$24.83	1,337
2019-01-18	$26.53	$26.53	$26.23	$26.42	$25.24	4,578
2019-01-17	$26.43	$26.50	$26.26	$26.35	$25.18	2,208
2019-01-16	$26.25	$26.44	$26.25	$26.44	$25.26	180
2019-01-15	$26.00	$26.12	$26.00	$26.12	$24.95	300
2019-01-14	$26.27	$26.79	$26.12	$26.45	$25.27	4,279
2019-01-11	$26.24	$26.78	$26.24	$26.58	$25.39	994
2019-01-10	$26.66	$26.66	$26.66	$26.66	$25.47	11
2019-01-09	$26.50	$26.50	$26.18	$26.21	$25.04	936
2019-01-08	$26.06	$26.29	$26.06	$26.24	$25.08	630
2019-01-07	$25.93	$26.29	$25.92	$26.29	$25.12	998
2019-01-04	$25.99	$26.12	$25.90	$26.12	$24.96	1,052
2019-01-03	$26.14	$26.14	$25.38	$25.47	$24.34	10,478
2019-01-02	$25.65	$26.43	$25.55	$26.08	$24.92	9,263
2018-12-31	$25.90	$25.90	$25.70	$25.76	$24.61	1,601
2018-12-28	$25.94	$26.01	$25.94	$26.01	$24.85	891
2018-12-27	$25.30	$25.43	$25.20	$25.43	$24.30	4,703
2018-12-26	$25.55	$25.55	$25.23	$25.38	$24.25	2,649
2018-12-24	$26.16	$26.16	$26.16	$26.16	$24.20	0
2018-12-21	$26.32	$26.50	$26.28	$26.32	$24.35	2,067
2018-12-20	$26.80	$26.80	$26.29	$26.65	$24.66	583
2018-12-19	$26.60	$26.93	$26.58	$26.73	$24.73	1,828
2018-12-18	$26.57	$26.58	$26.50	$26.55	$24.57	1,742
2018-12-17	$26.57	$26.57	$26.25	$26.55	$24.57	708
2018-12-14	$26.50	$26.60	$26.50	$26.55	$24.57	1,277
2018-12-13	$26.45	$26.59	$26.45	$26.55	$24.56	1,447
2018-12-12	$26.56	$26.56	$26.56	$26.56	$24.57	72
2018-12-11	$26.52	$26.52	$26.52	$26.52	$24.54	94
2018-12-10	$26.51	$26.51	$26.45	$26.45	$24.47	100
2018-12-07	$25.69	$26.50	$25.69	$26.40	$24.42	1,272
2018-12-06	$26.77	$26.77	$26.08	$26.50	$24.52	1,650
2018-12-04	$26.99	$26.99	$26.99	$26.99	$24.97	408
2018-12-03	$26.78	$27.40	$26.75	$26.89	$24.88	4,378
2018-11-30	$26.66	$27.40	$26.66	$26.78	$24.78	2,725
2018-11-29	$26.98	$27.15	$26.43	$27.01	$24.99	4,628
2018-11-28	$27.04	$27.88	$26.84	$27.88	$25.80	973
2018-11-27	$27.53	$27.54	$26.82	$26.82	$24.82	652
2018-11-26	$26.69	$26.69	$26.69	$26.69	$24.70	382
2018-11-23	$25.78	$26.28	$25.78	$26.28	$24.31	694
2018-11-21	$26.73	$26.73	$26.73	$26.73	$24.73	923
2018-11-20	$26.03	$26.03	$26.03	$26.03	$24.08	301
2018-11-19	$26.03	$26.03	$26.03	$26.03	$24.08	19
2018-11-16	$26.84	$26.84	$26.84	$26.84	$24.83	126
2018-11-15	$26.84	$26.84	$26.84	$26.84	$24.83	643
2018-11-14	$26.45	$26.45	$26.45	$26.45	$24.47	60
2018-11-13	$26.45	$26.45	$26.45	$26.45	$24.47	110
2018-11-12	$26.69	$26.69	$26.20	$26.45	$24.47	1,457
2018-11-09	$26.36	$26.47	$26.12	$26.47	$24.49	740
2018-11-08	$27.01	$27.01	$26.50	$27.01	$24.99	271
2018-11-07	$27.07	$27.18	$27.07	$27.08	$25.06	942
2018-11-06	$26.83	$27.11	$26.83	$26.83	$24.82	627
2018-11-05	$27.05	$28.23	$26.81	$27.18	$25.15	1,945
2018-11-02	$27.09	$27.09	$27.09	$27.09	$25.07	69
2018-11-01	$26.56	$26.56	$26.56	$26.56	$24.57	74
2018-10-31	$26.02	$26.87	$26.02	$26.87	$24.86	2,367
2018-10-30	$26.04	$26.04	$26.04	$26.04	$24.09	282
2018-10-29	$26.31	$26.65	$26.31	$26.65	$24.66	3,163
2018-10-26	$26.27	$26.27	$26.27	$26.27	$24.31	313
2018-10-25	$26.25	$26.25	$26.25	$26.25	$24.29	301
2018-10-24	$26.07	$26.07	$25.93	$25.93	$23.99	456
2018-10-23	$26.20	$26.76	$25.96	$26.75	$24.75	1,163
2018-10-22	$26.62	$26.93	$26.62	$26.93	$24.92	900
2018-10-19	$26.78	$26.78	$26.69	$26.69	$24.69	314
2018-10-18	$26.63	$26.63	$26.03	$26.03	$24.08	1,183
2018-10-17	$27.29	$27.29	$27.29	$27.29	$25.25	52
2018-10-16	$27.29	$27.29	$27.29	$27.29	$25.25	500
2018-10-15	$27.45	$27.45	$26.67	$26.67	$24.68	1,134
2018-10-12	$26.82	$27.40	$26.82	$27.40	$25.35	4,306
2018-10-11	$27.20	$27.20	$26.81	$26.81	$24.81	1,364
2018-10-10	$27.35	$27.35	$26.81	$27.35	$25.31	600
2018-10-09	$27.50	$27.50	$27.50	$27.50	$25.44	117
2018-10-08	$27.48	$27.50	$27.48	$27.50	$25.44	516
2018-10-05	$27.19	$27.19	$27.19	$27.19	$25.16	192
2018-10-04	$27.18	$27.18	$27.18	$27.18	$25.15	424
2018-10-03	$27.80	$27.80	$27.51	$27.51	$25.45	806
2018-10-02	$27.74	$27.80	$27.61	$27.80	$25.72	1,008
2018-10-01	$27.54	$28.17	$26.70	$27.36	$25.32	9,182
2018-09-28	$28.04	$28.17	$27.78	$27.82	$25.74	2,000
2018-09-27	$27.96	$28.06	$27.20	$28.06	$25.96	4,112
2018-09-26	$27.92	$27.92	$27.48	$27.49	$25.44	4,100
2018-09-25	$27.90	$27.91	$27.12	$27.49	$25.44	5,700
2018-09-24	$28.46	$28.46	$27.84	$28.43	$25.80	808
2018-09-21	$28.61	$28.61	$28.61	$28.61	$25.96	1
2018-09-20	$28.28	$28.61	$28.28	$28.61	$25.96	1,100
2018-09-19	$28.43	$28.67	$28.20	$28.67	$26.01	1,800
2018-09-18	$27.81	$27.81	$27.81	$27.81	$25.23	80
2018-09-17	$28.04	$28.04	$27.81	$27.81	$25.23	411
2018-09-14	$28.20	$28.20	$28.20	$28.20	$25.59	208
2018-09-13	$28.36	$28.36	$28.30	$28.30	$25.68	207
2018-09-12	$27.53	$27.53	$27.53	$27.53	$24.98	101
2018-09-11	$27.94	$27.94	$27.94	$27.94	$25.35	39
2018-09-10	$27.94	$27.94	$27.94	$27.94	$25.35	12
2018-09-07	$27.94	$27.94	$27.94	$27.94	$25.35	552
2018-09-06	$27.94	$27.94	$27.94	$27.94	$25.35	300
2018-09-05	$28.09	$28.09	$28.09	$28.09	$25.49	297
2018-09-04	$27.92	$27.92	$27.65	$27.65	$25.09	451
2018-08-31	$28.29	$28.29	$27.96	$27.96	$25.37	397
2018-08-30	$28.06	$28.06	$28.06	$28.06	$25.46	475
2018-08-29	$28.40	$28.40	$28.36	$28.36	$25.73	1,167
2018-08-28	$28.39	$28.39	$28.31	$28.31	$25.69	584
2018-08-27	$28.33	$28.76	$28.33	$28.68	$26.02	2,400
2018-08-24	$27.76	$27.92	$27.76	$27.80	$25.23	1,542
2018-08-23	$27.76	$27.76	$27.76	$27.76	$25.19	103
2018-08-22	$28.37	$28.37	$28.37	$28.37	$25.74	50
2018-08-21	$28.31	$28.37	$27.81	$28.37	$25.74	976
2018-08-20	$27.24	$27.86	$27.24	$27.80	$25.22	1,500
2018-08-17	$27.73	$27.73	$27.73	$27.73	$25.16	12
2018-08-16	$28.09	$28.09	$27.73	$27.73	$25.16	3,101
2018-08-15	$27.58	$27.58	$27.58	$27.58	$25.03	120
2018-08-14	$27.02	$27.02	$27.02	$27.02	$24.52	1
2018-08-13	$27.02	$27.02	$27.02	$27.02	$24.52	500
2018-08-10	$27.91	$27.91	$27.64	$27.80	$25.23	2,701
2018-08-09	$28.11	$28.37	$28.11	$28.35	$25.72	2,138
2018-08-08	$28.81	$29.00	$28.01	$28.10	$25.50	4,685
2018-08-07	$28.72	$28.77	$28.24	$28.77	$26.11	9,908
2018-08-06	$28.08	$28.08	$28.08	$28.08	$25.48	527
2018-08-03	$28.39	$28.39	$28.39	$28.39	$25.76	1,600
2018-08-02	$28.14	$28.15	$28.13	$28.14	$25.53	1,347
2018-08-01	$28.38	$28.43	$28.38	$28.41	$25.77	1,573
2018-07-31	$28.47	$28.71	$28.34	$28.66	$26.01	1,684
2018-07-30	$27.99	$28.04	$27.99	$28.04	$25.44	532
2018-07-27	$28.21	$28.21	$27.69	$28.21	$25.60	342
2018-07-26	$28.22	$28.22	$28.22	$28.22	$25.61	1,613
2018-07-25	$28.33	$28.39	$27.96	$27.96	$25.37	3,915
2018-07-24	$27.89	$28.17	$27.73	$27.90	$25.32	1,566
2018-07-23	$27.65	$28.50	$27.44	$27.90	$25.32	18,400
2018-07-20	$27.65	$27.65	$27.58	$27.58	$25.02	577
2018-07-19	$27.30	$27.47	$27.30	$27.47	$24.93	1,434
2018-07-18	$27.28	$27.67	$27.28	$27.67	$25.11	5,522
2018-07-17	$26.80	$26.81	$26.55	$26.81	$24.33	1,359
2018-07-16	$26.71	$26.72	$25.67	$26.38	$23.93	10,236
2018-07-13	$27.34	$27.34	$27.34	$27.34	$24.81	25
2018-07-12	$27.34	$27.34	$27.34	$27.34	$24.81	100
2018-07-11	$27.25	$27.34	$27.25	$27.34	$24.81	810
2018-07-10	$27.25	$27.40	$27.25	$27.40	$24.86	1,950
2018-07-09	$27.53	$27.53	$27.53	$27.53	$24.98	363
2018-07-06	$27.34	$27.53	$27.26	$27.53	$24.98	1,806
2018-07-05	$27.06	$27.10	$27.06	$27.07	$24.56	1,564
2018-07-03	$26.92	$27.43	$26.78	$27.33	$24.80	2,091
2018-07-02	$27.23	$27.23	$27.01	$27.01	$24.51	2,670
2018-06-29	$26.95	$27.59	$26.95	$27.25	$24.72	2,439
2018-06-28	$26.30	$27.55	$26.06	$27.41	$24.87	2,630
2018-06-27	$26.50	$26.90	$26.50	$26.84	$24.35	500
2018-06-26	$26.28	$27.77	$26.00	$27.76	$25.19	7,253
2018-06-25	$26.56	$26.56	$26.56	$26.56	$23.86	207
2018-06-22	$27.51	$27.66	$27.01	$27.08	$24.33	3,887
2018-06-21	$26.87	$27.42	$26.79	$26.80	$24.08	1,413
2018-06-20	$27.82	$27.85	$27.54	$27.56	$24.76	1,250
2018-06-19	$27.29	$27.66	$27.29	$27.66	$24.84	405
2018-06-18	$27.45	$27.50	$27.24	$27.24	$24.47	1,100
2018-06-15	$27.89	$27.89	$27.89	$27.89	$25.05	4
2018-06-14	$27.89	$27.89	$27.89	$27.89	$25.05	200
2018-06-13	$28.09	$28.09	$28.09	$28.09	$25.23	322
2018-06-12	$28.35	$28.60	$28.05	$28.13	$25.27	4,300
2018-06-11	$28.59	$28.59	$28.16	$28.16	$25.29	1,329
2018-06-08	$28.16	$28.16	$28.16	$28.16	$25.30	3
2018-06-07	$27.64	$28.21	$27.64	$28.21	$25.34	1,642
2018-06-06	$28.87	$28.87	$28.35	$28.35	$25.46	542
2018-06-05	$28.75	$28.75	$28.74	$28.74	$25.82	961
2018-06-04	$27.80	$27.80	$27.80	$27.80	$24.97	68
2018-06-01	$27.80	$27.80	$27.80	$27.80	$24.97	0
2018-05-31	$27.83	$27.83	$27.70	$27.80	$24.97	881
2018-05-30	$28.28	$28.28	$27.54	$27.54	$24.74	1,119
2018-05-29	$27.81	$27.81	$27.41	$27.81	$24.98	272
2018-05-25	$28.89	$28.89	$28.89	$28.89	$25.95	380
2018-05-24	$28.15	$28.16	$27.78	$28.16	$25.30	775
2018-05-23	$28.56	$28.75	$28.33	$28.74	$25.82	1,900
2018-05-22	$28.94	$28.94	$28.94	$28.94	$26.00	314
2018-05-21	$28.38	$28.56	$28.38	$28.56	$25.66	1,052
2018-05-18	$28.61	$28.67	$28.61	$28.67	$25.76	648
2018-05-17	$28.50	$28.93	$28.50	$28.76	$25.83	1,663
2018-05-16	$28.95	$29.46	$28.64	$29.35	$26.37	2,456
2018-05-15	$28.63	$28.70	$28.32	$28.32	$25.44	1,909
2018-05-14	$29.10	$29.11	$28.63	$28.63	$25.72	1,308
2018-05-11	$28.50	$28.50	$28.28	$28.28	$25.40	1,644
2018-05-10	$28.69	$28.69	$28.69	$28.69	$25.78	416
2018-05-09	$28.48	$28.51	$27.72	$27.97	$25.13	5,737
2018-05-08	$28.44	$28.44	$28.44	$28.44	$25.55	114
2018-05-07	$28.30	$28.50	$28.00	$28.47	$25.58	7,856
2018-05-04	$28.50	$28.50	$28.50	$28.50	$25.60	0
2018-05-03	$28.11	$28.50	$28.02	$28.50	$25.60	3,166
2018-05-02	$28.37	$28.37	$28.37	$28.37	$25.49	47
2018-05-01	$28.63	$28.67	$28.01	$28.37	$25.49	2,428
2018-04-30	$28.40	$28.84	$28.37	$28.84	$25.91	2,091
2018-04-27	$28.50	$28.50	$28.40	$28.40	$25.51	1,687
2018-04-26	$28.41	$28.41	$28.41	$28.41	$25.52	231
2018-04-25	$28.41	$28.41	$28.41	$28.41	$25.52	400
2018-04-24	$28.99	$28.99	$28.99	$28.99	$26.04	599
2018-04-23	$28.48	$28.48	$28.48	$28.48	$25.58	691
2018-04-20	$28.00	$28.00	$28.00	$28.00	$25.15	100
2018-04-19	$28.09	$28.09	$28.09	$28.09	$25.23	0
2018-04-18	$28.09	$28.09	$28.09	$28.09	$25.23	30
2018-04-17	$28.09	$28.09	$28.09	$28.09	$25.23	200
2018-04-16	$28.10	$28.10	$28.09	$28.09	$25.23	434
2018-04-13	$28.28	$28.28	$28.28	$28.28	$25.41	455
2018-04-12	$29.01	$29.01	$28.38	$28.38	$25.49	1,342
2018-04-11	$28.50	$28.50	$28.27	$28.27	$25.40	929
2018-04-10	$29.19	$29.19	$27.99	$28.00	$25.15	787
2018-04-09	$28.56	$28.56	$27.80	$28.27	$25.39	1,011
2018-04-06	$28.45	$28.53	$28.10	$28.10	$25.24	1,225
2018-04-05	$28.15	$28.15	$28.14	$28.14	$25.28	1,627
2018-04-04	$28.17	$28.17	$28.17	$28.17	$25.31	316
2018-04-03	$27.70	$27.70	$27.70	$27.70	$24.88	19
2018-04-02	$27.70	$27.70	$27.70	$27.70	$24.88	35
2018-03-29	$27.70	$27.70	$27.70	$27.70	$24.88	6
2018-03-28	$27.52	$27.70	$27.52	$27.70	$24.88	7,298
2018-03-27	$28.05	$28.05	$27.89	$27.89	$25.05	2,066
2018-03-26	$28.00	$28.00	$27.98	$28.00	$25.15	1,405
2018-03-23	$28.74	$28.74	$28.74	$28.74	$25.72	407
2018-03-22	$29.12	$29.12	$29.12	$29.12	$26.06	189
2018-03-21	$28.16	$28.16	$28.16	$28.16	$25.21	1
2018-03-20	$28.58	$28.58	$28.16	$28.16	$25.21	400
2018-03-19	$28.90	$28.90	$28.90	$28.90	$25.87	612
2018-03-16	$28.78	$28.78	$28.78	$28.78	$25.76	25
2018-03-15	$28.63	$28.78	$28.62	$28.78	$25.76	449
2018-03-14	$28.67	$28.67	$28.67	$28.67	$25.66	318
2018-03-13	$28.56	$28.56	$28.56	$28.56	$25.56	139
2018-03-12	$29.00	$29.00	$29.00	$29.00	$25.96	27
2018-03-09	$28.52	$28.52	$28.49	$28.50	$25.51	669
2018-03-08	$28.50	$28.50	$28.30	$28.30	$25.33	386
2018-03-07	$29.41	$29.42	$29.41	$29.42	$26.33	391
2018-03-06	$28.74	$28.74	$28.74	$28.74	$25.73	0
2018-03-05	$28.74	$28.74	$28.74	$28.74	$25.73	200
2018-03-02	$29.00	$29.00	$28.56	$28.77	$25.75	825
2018-03-01	$28.12	$28.67	$28.12	$28.67	$25.66	925
2018-02-28	$28.83	$28.83	$28.83	$28.83	$25.80	341
2018-02-27	$29.25	$29.25	$29.25	$29.25	$26.18	2
2018-02-26	$29.27	$29.27	$29.11	$29.11	$26.06	407
2018-02-23	$28.94	$28.94	$28.94	$28.94	$25.90	301
2018-02-22	$28.55	$28.55	$28.55	$28.55	$25.55	10
2018-02-21	$28.55	$28.55	$28.55	$28.55	$25.55	2
2018-02-20	$28.69	$28.69	$28.55	$28.55	$25.55	400
2018-02-16	$29.00	$29.10	$28.88	$28.88	$25.85	400
2018-02-15	$29.87	$29.89	$29.10	$29.10	$26.05	3,399
2018-02-14	$28.75	$28.75	$28.75	$28.75	$25.73	300
2018-02-13	$28.75	$28.75	$28.75	$28.75	$25.73	700
2018-02-12	$29.00	$29.00	$29.00	$29.00	$25.96	557
2018-02-09	$29.06	$29.06	$27.98	$27.98	$25.04	1,000
2018-02-08	$28.50	$28.50	$28.01	$28.01	$25.07	546
2018-02-07	$30.12	$30.12	$30.12	$30.12	$26.96	201
2018-02-06	$28.97	$30.12	$28.96	$30.12	$26.96	2,912
2018-02-05	$29.06	$29.18	$28.22	$28.30	$25.33	5,112
2018-02-02	$29.72	$29.72	$29.72	$29.72	$26.60	1,401
2018-02-01	$29.76	$29.76	$29.76	$29.76	$26.64	0
2018-01-31	$30.00	$30.00	$29.76	$29.76	$26.64	1,255
2018-01-30	$29.83	$29.83	$29.49	$29.83	$26.70	246
2018-01-29	$29.90	$29.90	$29.75	$29.75	$26.63	670
2018-01-26	$30.28	$30.28	$29.39	$29.95	$26.81	3,279
2018-01-25	$30.55	$30.55	$30.55	$30.55	$27.34	388
2018-01-24	$30.47	$30.47	$30.47	$30.47	$27.27	167
2018-01-23	$30.25	$30.25	$29.41	$29.52	$26.42	55,906
2018-01-22	$30.18	$30.18	$30.17	$30.17	$27.00	862
2018-01-19	$30.04	$30.14	$29.38	$29.38	$26.30	1,856
2018-01-18	$30.05	$30.05	$29.95	$30.05	$26.90	1,127
2018-01-17	$29.18	$29.18	$29.18	$29.18	$26.12	254
2018-01-16	$29.67	$29.67	$27.00	$28.89	$25.86	1,993
2018-01-12	$30.47	$30.47	$28.95	$30.20	$27.03	2,965
2018-01-11	$30.71	$31.44	$29.06	$29.40	$26.31	4,711
2018-01-10	$28.98	$29.42	$28.67	$29.34	$26.26	2,805
2018-01-09	$28.73	$31.37	$28.73	$29.98	$26.83	8,782
2018-01-08	$28.59	$29.15	$28.59	$29.08	$26.03	2,646
2018-01-05	$28.72	$28.72	$28.72	$28.72	$25.70	47
2018-01-04	$28.66	$28.76	$27.81	$28.72	$25.70	4,328
2018-01-03	$28.39	$28.69	$28.39	$28.68	$25.67	676
2018-01-02	$27.93	$28.25	$27.93	$28.25	$25.29	2,590
2017-12-29	$27.53	$27.98	$27.52	$27.52	$24.63	772
2017-12-28	$28.13	$28.16	$28.07	$28.07	$25.12	425
2017-12-27	$27.95	$28.29	$27.47	$27.76	$24.85	2,760
2017-12-26	$27.80	$27.80	$27.80	$27.80	$24.88	250
2017-12-22	$28.11	$28.12	$28.11	$28.12	$24.90	700
2017-12-21	$27.97	$27.97	$27.97	$27.97	$24.77	89
2017-12-20	$28.02	$28.02	$27.97	$27.97	$24.77	1,762
2017-12-19	$28.03	$28.03	$27.66	$28.03	$24.82	913
2017-12-18	$27.89	$27.89	$27.89	$27.89	$24.70	6
2017-12-15	$27.89	$27.89	$27.89	$27.89	$24.70	86
2017-12-14	$27.89	$27.89	$27.89	$27.89	$24.70	200
2017-12-13	$27.68	$28.03	$27.68	$28.03	$24.82	431
2017-12-12	$26.58	$27.54	$26.58	$27.48	$24.33	2,222
2017-12-11	$27.42	$27.42	$27.23	$27.23	$24.11	395
2017-12-08	$27.40	$27.40	$27.40	$27.40	$24.26	28
2017-12-07	$27.41	$27.41	$27.38	$27.40	$24.26	631
2017-12-06	$27.36	$27.36	$27.36	$27.36	$24.23	311
2017-12-05	$27.59	$27.59	$27.59	$27.59	$24.43	383
2017-12-04	$27.30	$27.30	$27.30	$27.30	$24.17	38
2017-12-01	$27.42	$27.42	$27.30	$27.30	$24.17	553
2017-11-30	$27.58	$27.58	$27.58	$27.58	$24.42	0
2017-11-29	$27.56	$27.58	$27.56	$27.58	$24.42	243
2017-11-28	$27.77	$27.81	$27.70	$27.70	$24.53	1,475
2017-11-27	$27.82	$27.82	$27.32	$27.70	$24.53	2,901
2017-11-24	$27.68	$27.68	$27.68	$27.68	$24.51	0
2017-11-22	$27.07	$27.68	$27.07	$27.68	$24.51	715
2017-11-21	$27.73	$27.79	$27.64	$27.67	$24.50	1,513
2017-11-20	$27.89	$27.89	$27.89	$27.89	$24.70	28
2017-11-17	$27.73	$27.89	$27.73	$27.89	$24.70	1,195
2017-11-16	$27.77	$27.77	$27.77	$27.77	$24.59	328
2017-11-15	$27.46	$27.47	$27.46	$27.47	$24.33	1,307
2017-11-14	$27.63	$27.63	$27.63	$27.63	$24.47	60
2017-11-13	$27.63	$27.63	$27.63	$27.63	$24.47	100
2017-11-10	$27.36	$27.63	$27.36	$27.63	$24.47	706
2017-11-09	$27.07	$27.99	$27.07	$27.92	$24.72	3,252
2017-11-08	$27.84	$27.87	$27.32	$27.86	$24.67	1,311
2017-11-07	$27.27	$27.34	$27.27	$27.34	$24.21	1,316
2017-11-06	$27.92	$27.92	$27.92	$27.92	$24.72	836
2017-11-03	$27.59	$27.69	$27.57	$27.69	$24.52	697
2017-11-02	$27.65	$27.66	$27.65	$27.66	$24.49	707
2017-11-01	$27.79	$27.79	$27.44	$27.44	$24.30	555
2017-10-31	$27.69	$27.72	$27.69	$27.72	$24.55	414
2017-10-30	$27.68	$27.68	$27.68	$27.68	$24.51	373
2017-10-27	$27.68	$27.71	$27.68	$27.71	$24.54	298
2017-10-26	$27.40	$27.60	$27.35	$27.50	$24.36	1,410
2017-10-25	$27.07	$27.45	$26.92	$26.92	$23.84	2,258
2017-10-24	$27.05	$27.28	$27.00	$27.00	$23.91	560
2017-10-23	$27.57	$27.57	$27.04	$27.52	$24.37	770
2017-10-20	$27.10	$27.10	$27.10	$27.10	$24.00	404
2017-10-19	$27.12	$27.17	$27.03	$27.17	$24.06	1,045
2017-10-18	$27.13	$27.58	$27.13	$27.58	$24.42	2,604
2017-10-17	$27.50	$27.50	$27.10	$27.10	$24.00	404
2017-10-16	$26.76	$27.30	$26.62	$27.30	$24.18	4,276
2017-10-13	$27.08	$27.08	$27.08	$27.08	$23.98	301
2017-10-12	$27.12	$27.12	$27.12	$27.12	$24.02	414
2017-10-11	$27.08	$27.15	$27.00	$27.15	$24.04	713
2017-10-10	$27.00	$27.00	$27.00	$27.00	$23.91	800
2017-10-09	$28.08	$28.08	$26.99	$27.03	$23.94	1,373
2017-10-06	$26.93	$27.14	$26.93	$27.10	$24.00	1,201
2017-10-05	$26.95	$27.52	$26.88	$27.28	$24.16	6,890
2017-10-04	$28.00	$28.00	$26.90	$26.90	$23.82	2,240
2017-10-03	$26.91	$27.49	$26.89	$27.30	$24.18	3,143
2017-10-02	$26.77	$26.77	$26.76	$26.76	$23.70	766
2017-09-29	$27.50	$27.50	$27.50	$27.50	$24.36	300
2017-09-28	$27.50	$27.50	$27.50	$27.50	$24.36	600
2017-09-27	$27.13	$27.13	$27.04	$27.04	$23.95	1,050
2017-09-26	$27.26	$27.26	$27.26	$27.26	$24.14	114
2017-09-25	$27.70	$27.70	$27.70	$27.70	$24.19	100
2017-09-22	$27.70	$27.70	$27.70	$27.70	$24.19	100
2017-09-21	$27.70	$27.70	$27.70	$27.70	$24.19	200
2017-09-20	$27.71	$27.71	$27.50	$27.54	$24.05	2,128
2017-09-19	$27.25	$27.25	$27.25	$27.25	$23.80	100
2017-09-18	$27.25	$27.25	$27.25	$27.25	$23.80	92
2017-09-15	$27.49	$27.49	$27.23	$27.25	$23.80	704
2017-09-14	$27.47	$27.47	$27.47	$27.47	$23.99	57
2017-09-13	$27.82	$27.82	$27.46	$27.47	$23.99	1,114
2017-09-12	$27.50	$28.22	$27.50	$28.22	$24.65	280
2017-09-11	$27.55	$27.55	$27.55	$27.55	$24.06	1,000
2017-09-08	$27.51	$27.51	$27.51	$27.51	$24.02	151
2017-09-07	$27.82	$27.82	$27.82	$27.82	$24.29	7
2017-09-06	$27.82	$27.82	$27.82	$27.82	$24.29	227
2017-09-05	$27.24	$27.63	$27.24	$27.63	$24.13	355
2017-09-01	$27.31	$27.31	$27.31	$27.31	$23.85	48
2017-08-31	$27.31	$27.31	$27.31	$27.31	$23.85	11
2017-08-30	$27.31	$27.31	$27.31	$27.31	$23.85	1
2017-08-29	$27.31	$27.31	$27.31	$27.31	$23.85	130
2017-08-28	$27.54	$27.91	$27.49	$27.91	$24.37	801
2017-08-25	$28.04	$28.04	$27.49	$27.98	$24.43	1,973
2017-08-24	$27.52	$27.52	$27.52	$27.52	$24.03	0
2017-08-23	$27.52	$27.52	$27.52	$27.52	$24.03	211
2017-08-22	$27.86	$27.86	$27.86	$27.86	$24.33	47
2017-08-21	$27.86	$27.86	$27.86	$27.86	$24.33	332
2017-08-18	$27.19	$27.19	$27.19	$27.19	$23.74	0
2017-08-17	$27.19	$27.19	$27.19	$27.19	$23.74	185
2017-08-16	$27.38	$27.38	$27.38	$27.38	$23.91	0
2017-08-15	$27.38	$27.38	$27.38	$27.38	$23.91	9
2017-08-14	$27.38	$27.38	$27.38	$27.38	$23.91	1
2017-08-11	$27.38	$27.38	$27.38	$27.38	$23.91	0
2017-08-10	$27.50	$27.50	$27.38	$27.38	$23.91	1,040
2017-08-09	$27.81	$27.81	$27.81	$27.81	$24.28	999
2017-08-08	$27.75	$27.75	$27.75	$27.75	$24.23	159
2017-08-07	$27.58	$27.58	$27.58	$27.58	$24.08	3
2017-08-04	$28.04	$28.04	$27.70	$27.73	$24.22	3,959
2017-08-03	$27.93	$27.93	$27.93	$27.93	$24.39	122
2017-08-02	$27.94	$27.98	$27.86	$27.86	$24.33	1,425
2017-08-01	$27.73	$27.73	$27.73	$27.73	$24.22	150
2017-07-31	$27.65	$27.65	$27.65	$27.65	$24.15	2,867
2017-07-28	$27.65	$27.65	$27.65	$27.65	$24.15	100
2017-07-27	$27.65	$27.65	$27.65	$27.65	$24.15	100
2017-07-26	$27.54	$27.54	$27.47	$27.50	$24.02	683
2017-07-25	$27.94	$28.02	$27.40	$27.40	$23.93	575
2017-07-24	$27.45	$27.45	$27.33	$27.33	$23.87	504
2017-07-21	$27.04	$27.04	$27.04	$27.04	$23.61	241
2017-07-20	$27.35	$27.39	$27.10	$27.16	$23.72	3,571
2017-07-19	$27.42	$27.42	$27.15	$27.15	$23.71	1,175
2017-07-18	$27.29	$27.29	$27.29	$27.29	$23.83	211
2017-07-17	$27.35	$27.35	$27.06	$27.06	$23.63	1,049
2017-07-14	$27.14	$27.29	$27.14	$27.29	$23.83	2,965
2017-07-13	$27.09	$27.23	$27.09	$27.23	$23.78	4,590
2017-07-12	$27.41	$27.50	$27.41	$27.50	$24.02	2,377
2017-07-11	$28.06	$28.06	$26.75	$26.75	$23.36	8,798
2017-07-10	$27.88	$27.88	$26.82	$26.84	$23.44	1,212
2017-07-07	$27.57	$27.57	$27.57	$27.57	$24.08	113
2017-07-06	$26.95	$26.96	$26.89	$26.89	$23.48	3,908
2017-07-05	$26.94	$27.16	$26.94	$27.16	$23.72	836
2017-07-03	$27.10	$27.26	$26.95	$27.26	$23.81	2,074
2017-06-30	$27.11	$27.11	$27.11	$27.11	$23.68	242
2017-06-29	$26.54	$26.54	$26.54	$26.54	$23.18	41
2017-06-28	$26.54	$26.54	$26.54	$26.54	$23.18	2
2017-06-27	$27.20	$27.21	$27.20	$27.21	$23.76	810
2017-06-26	$27.31	$27.31	$27.31	$27.31	$23.85	391
2017-06-23	$27.34	$27.57	$27.34	$27.57	$23.79	485
2017-06-22	$27.61	$27.61	$27.21	$27.21	$23.48	2,003
2017-06-21	$27.47	$27.56	$27.47	$27.56	$23.78	901
2017-06-20	$27.46	$27.46	$27.46	$27.46	$23.70	195
2017-06-19	$27.53	$27.53	$27.50	$27.50	$23.73	1,009
2017-06-16	$27.62	$27.64	$27.53	$27.53	$23.76	11,510
2017-06-15	$27.50	$27.64	$27.34	$27.54	$23.76	2,166
2017-06-14	$27.89	$27.89	$27.73	$27.77	$23.97	1,416
2017-06-13	$27.65	$27.65	$27.65	$27.65	$23.86	71
2017-06-12	$27.65	$27.65	$27.65	$27.65	$23.86	0
2017-06-09	$27.56	$27.65	$27.50	$27.65	$23.86	2,436
2017-06-08	$27.71	$27.85	$27.71	$27.85	$24.03	260
2017-06-07	$27.62	$27.81	$27.62	$27.81	$24.00	1,037
2017-06-06	$27.92	$27.92	$27.92	$27.92	$24.10	67
2017-06-05	$28.83	$28.83	$27.87	$27.92	$24.10	962
2017-06-02	$27.73	$27.73	$27.73	$27.73	$23.93	282
2017-06-01	$27.60	$27.60	$27.60	$27.60	$23.82	275
2017-05-31	$27.74	$27.75	$27.66	$27.67	$23.88	1,906
2017-05-30	$27.81	$27.81	$27.81	$27.81	$24.00	66
2017-05-26	$27.50	$27.81	$27.50	$27.81	$24.00	756
2017-05-25	$27.77	$27.77	$27.77	$27.77	$23.97	4
2017-05-24	$27.77	$27.77	$27.77	$27.77	$23.97	203
2017-05-23	$27.62	$28.21	$27.62	$27.75	$23.95	926
2017-05-22	$27.50	$27.71	$27.50	$27.71	$23.91	700
2017-05-19	$27.72	$27.79	$27.68	$27.79	$23.98	2,332
2017-05-18	$27.29	$27.29	$27.29	$27.29	$23.55	97
2017-05-17	$26.94	$27.29	$26.94	$27.29	$23.55	421
2017-05-16	$27.71	$27.71	$27.65	$27.65	$23.86	1,953
2017-05-15	$27.75	$27.77	$27.22	$27.77	$23.97	3,978
2017-05-12	$27.65	$27.65	$27.65	$27.65	$23.86	8
2017-05-11	$27.54	$27.65	$27.54	$27.65	$23.86	391
2017-05-10	$25.79	$25.79	$25.79	$25.79	$22.26	204
2017-05-09	$27.59	$27.60	$27.37	$27.37	$23.62	2,017
2017-05-08	$27.06	$27.06	$27.06	$27.06	$23.35	105
2017-05-05	$27.06	$27.06	$27.06	$27.06	$23.35	0
2017-05-04	$27.23	$27.23	$27.06	$27.06	$23.35	542
2017-05-03	$27.50	$27.50	$27.50	$27.50	$23.73	0
2017-05-02	$27.50	$27.50	$27.50	$27.50	$23.73	49
2017-05-01	$27.51	$27.51	$27.50	$27.50	$23.73	576
2017-04-28	$27.31	$27.31	$27.31	$27.31	$23.57	124
2017-04-27	$27.31	$27.31	$27.31	$27.31	$23.57	7
2017-04-26	$27.31	$27.31	$27.31	$27.31	$23.57	23
2017-04-25	$27.31	$27.31	$27.31	$27.31	$23.57	284
2017-04-24	$27.20	$27.20	$27.20	$27.20	$23.47	49
2017-04-21	$27.20	$27.20	$27.20	$27.20	$23.47	48
2017-04-20	$27.14	$27.20	$27.13	$27.20	$23.47	535
2017-04-19	$26.97	$26.97	$26.90	$26.90	$23.21	3,814
2017-04-18	$27.15	$27.15	$27.15	$27.15	$23.43	607
2017-04-17	$27.44	$27.44	$27.44	$27.44	$23.68	8
2017-04-13	$27.43	$27.44	$27.43	$27.44	$23.68	224
2017-04-12	$27.31	$27.31	$27.31	$27.31	$23.57	105
2017-04-11	$27.31	$27.31	$27.31	$27.31	$23.57	562
2017-04-10	$27.19	$27.19	$27.19	$27.19	$23.47	210
2017-04-07	$27.25	$27.25	$27.16	$27.16	$23.44	596
2017-04-06	$27.64	$27.64	$27.64	$27.64	$23.85	2
2017-04-05	$27.26	$27.26	$27.26	$27.26	$23.53	300
2017-04-04	$27.58	$27.58	$27.58	$27.58	$23.80	466
2017-04-03	$27.61	$27.61	$27.08	$27.52	$23.75	11,605
2017-03-31	$27.60	$27.60	$27.30	$27.30	$23.56	307
2017-03-30	$27.67	$27.67	$27.66	$27.66	$23.87	897
2017-03-29	$27.65	$27.65	$27.65	$27.65	$23.86	1,036
2017-03-28	$28.60	$28.60	$27.51	$27.51	$23.74	1,914
2017-03-27	$27.80	$28.03	$27.30	$27.30	$23.56	3,552
2017-03-24	$27.26	$27.26	$27.26	$27.26	$23.45	4
2017-03-23	$27.26	$27.26	$27.26	$27.26	$23.45	45
2017-03-22	$27.26	$27.26	$27.26	$27.26	$23.45	131
2017-03-21	$27.72	$27.85	$26.79	$27.71	$23.84	2,375
2017-03-20	$27.73	$27.73	$27.73	$27.73	$23.86	3,594
2017-03-17	$27.66	$27.66	$27.66	$27.66	$23.80	141
2017-03-16	$27.70	$27.70	$27.70	$27.70	$23.83	654
2017-03-15	$27.18	$27.18	$27.18	$27.18	$23.39	367
2017-03-14	$27.18	$27.18	$27.18	$27.18	$23.39	316
2017-03-13	$26.87	$26.87	$26.87	$26.87	$23.12	0
2017-03-10	$26.87	$26.87	$26.87	$26.87	$23.12	0
2017-03-09	$26.86	$26.87	$26.86	$26.87	$23.12	927
2017-03-08	$27.16	$27.16	$27.16	$27.16	$23.37	0
2017-03-07	$27.18	$27.18	$27.16	$27.16	$23.37	619
2017-03-06	$27.06	$27.06	$27.06	$27.06	$23.28	0
2017-03-03	$27.06	$27.06	$27.06	$27.06	$23.28	428
2017-03-02	$27.23	$27.23	$27.23	$27.23	$23.43	77
2017-03-01	$27.23	$27.23	$27.23	$27.23	$23.43	555
2017-02-28	$27.12	$27.12	$27.12	$27.12	$23.33	61
2017-02-27	$27.12	$27.12	$27.12	$27.12	$23.33	77
2017-02-24	$27.20	$27.20	$27.20	$27.20	$23.40	533
2017-02-23	$27.38	$27.38	$27.38	$27.38	$23.56	3
2017-02-22	$27.18	$27.18	$27.18	$27.18	$23.38	162
2017-02-21	$26.89	$26.89	$26.89	$26.89	$23.14	103
2017-02-17	$26.89	$26.89	$26.89	$26.89	$23.14	32
2017-02-16	$26.89	$26.89	$26.89	$26.89	$23.14	2
2017-02-15	$27.16	$27.17	$26.89	$26.89	$23.14	503
2017-02-14	$26.99	$26.99	$26.99	$26.99	$23.22	302
2017-02-13	$26.82	$26.82	$26.82	$26.82	$23.08	10
2017-02-10	$26.82	$26.82	$26.82	$26.82	$23.08	117
2017-02-09	$26.74	$26.74	$26.74	$26.74	$23.01	210
2017-02-08	$26.30	$26.30	$26.30	$26.30	$22.63	60
2017-02-07	$26.30	$26.30	$26.30	$26.30	$22.63	375
2017-02-06	$26.29	$26.29	$26.29	$26.29	$22.62	246
2017-02-03	$26.09	$26.09	$26.09	$26.09	$22.45	0
2017-02-02	$26.46	$26.46	$26.09	$26.09	$22.45	1,039
2017-02-01	$26.25	$26.25	$26.25	$26.25	$22.58	13
2017-01-31	$26.25	$26.25	$26.25	$26.25	$22.58	23
2017-01-30	$26.25	$26.25	$26.25	$26.25	$22.58	101
2017-01-27	$26.25	$26.25	$26.25	$26.25	$22.58	30,538
2017-01-26	$26.26	$26.26	$26.25	$26.25	$22.58	203
2017-01-25	$26.53	$26.80	$26.53	$26.80	$23.06	33,150
2017-01-24	$27.03	$27.03	$26.61	$26.61	$22.89	760
2017-01-23	$26.30	$26.30	$26.30	$26.30	$22.63	2
2017-01-20	$26.30	$26.30	$26.30	$26.30	$22.63	118
2017-01-19	$26.45	$26.45	$26.45	$26.45	$22.76	0
2017-01-18	$26.20	$26.51	$26.20	$26.45	$22.76	919
2017-01-17	$26.52	$26.85	$26.50	$26.61	$22.89	2,623
2017-01-13	$27.40	$27.40	$26.15	$26.45	$22.76	1,294
2017-01-12	$26.16	$26.16	$26.16	$26.16	$22.51	0
2017-01-11	$26.16	$26.16	$26.16	$26.16	$22.51	0
2017-01-10	$26.16	$26.16	$26.16	$26.16	$22.51	25
2017-01-09	$26.17	$26.25	$26.16	$26.16	$22.51	1,319
2017-01-06	$26.30	$26.50	$26.30	$26.50	$22.80	1,306
2017-01-05	$26.30	$26.30	$26.30	$26.30	$22.63	830
2017-01-04	$25.75	$25.75	$25.75	$25.75	$22.15	1
2017-01-03	$25.75	$25.75	$25.75	$25.75	$22.15	96
2016-12-30	$25.75	$25.75	$25.75	$25.75	$22.15	156
2016-12-29	$26.42	$26.42	$26.42	$26.42	$22.73	1
2016-12-28	$26.42	$26.42	$26.42	$26.42	$22.73	0
2016-12-27	$26.42	$26.42	$26.42	$26.42	$22.73	1
2016-12-23	$25.52	$25.52	$25.52	$25.52	$21.96	706
2016-12-22	$25.53	$25.53	$25.39	$25.39	$21.71	271
2016-12-21	$25.79	$25.79	$25.79	$25.79	$22.06	283
2016-12-20	$25.82	$25.84	$25.82	$25.84	$22.10	1,300
2016-12-19	$25.79	$25.79	$25.79	$25.79	$22.06	480
2016-12-16	$25.75	$25.75	$25.62	$25.74	$22.02	1,033
2016-12-15	$25.83	$25.83	$25.83	$25.83	$22.09	0
2016-12-14	$25.83	$25.83	$25.83	$25.83	$22.09	201
2016-12-13	$26.27	$26.70	$26.27	$26.70	$22.84	1,400
2016-12-12	$26.08	$26.08	$25.80	$25.81	$22.08	4,200
2016-12-09	$26.31	$26.31	$25.90	$25.91	$22.16	760
2016-12-08	$26.04	$26.05	$26.04	$26.05	$22.28	551
2016-12-07	$25.86	$26.01	$25.86	$26.01	$22.25	635
2016-12-06	$25.66	$25.70	$25.66	$25.70	$21.98	3,110
2016-12-05	$25.82	$25.82	$25.82	$25.82	$22.09	0
2016-12-02	$25.82	$25.82	$25.82	$25.82	$22.09	1
2016-12-01	$25.45	$25.45	$25.18	$25.18	$21.54	200
2016-11-30	$25.46	$25.46	$25.46	$25.46	$21.78	111
2016-11-29	$25.25	$25.46	$25.25	$25.46	$21.78	10,858
2016-11-28	$25.00	$25.00	$25.00	$25.00	$21.38	0
2016-11-25	$25.00	$25.00	$25.00	$25.00	$21.38	0
2016-11-23	$25.00	$25.00	$25.00	$25.00	$21.38	0
2016-11-22	$25.00	$25.00	$25.00	$25.00	$21.38	23
2016-11-21	$25.00	$25.00	$25.00	$25.00	$21.38	0
2016-11-18	$25.00	$25.00	$25.00	$25.00	$21.38	100

LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE) News Headlines

Recent LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE) News

Similar Companies to LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

LEGG MASON EMERGING MARKETS LOW VOLATILITY HIGH DIVIDEND ETF (LVHE) Exchange: BATS