Protective Insurance Corp - Class A (PTVCA) Stock

Data as of May 2, 2025

$23.27 ($0.00) 0.00%

Protective Insurance Corp - Class A - Daily Information

Click for more stock information on Protective Insurance Corp - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$23.27
Previous Close	$23.27
High	$23.27
Low	$23.27
Adjusted Open	$23.27
Previous Adjusted Close	$23.27
Adjusted High	$23.27
Adjusted Low	$23.27

About Protective Insurance Corp - Class A (PTVCA)

Protective Insurance Corporation Class A (voting) Common Stock

Invest in Protective Insurance Corp - Class A (PTVCA)

When you sign up and link your bank account, a surprise stock appears in your account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Protective Insurance Corp - Class A (PTVCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-01	$23.27	$23.27	$23.27	$23.27	$23.27	0
2021-05-28	$23.27	$23.27	$23.27	$23.27	$23.27	220
2021-05-27	$23.26	$23.26	$23.26	$23.26	$23.26	9,487
2021-05-26	$23.25	$23.28	$23.23	$23.26	$23.26	136,217
2021-05-25	$23.05	$23.05	$23.05	$23.05	$23.05	113
2021-05-24	$23.05	$23.05	$23.05	$23.05	$23.05	17
2021-05-21	$23.05	$23.05	$23.05	$23.05	$23.05	24
2021-05-20	$23.05	$23.05	$23.05	$23.05	$23.05	486
2021-05-19	$23.07	$23.07	$23.07	$23.07	$23.07	2
2021-05-18	$23.07	$23.07	$23.07	$23.07	$23.07	1
2021-05-17	$23.07	$23.07	$23.07	$23.07	$23.07	2
2021-05-14	$23.07	$23.07	$23.07	$23.07	$22.97	21
2021-05-13	$23.07	$23.07	$23.07	$23.07	$22.97	137
2021-05-12	$23.25	$23.25	$23.25	$23.25	$23.15	5
2021-05-11	$23.25	$23.25	$23.25	$23.25	$23.15	85
2021-05-10	$23.23	$23.25	$23.23	$23.25	$23.15	748
2021-05-07	$23.00	$23.00	$23.00	$23.00	$22.90	128
2021-05-06	$23.00	$23.00	$23.00	$23.00	$22.90	38
2021-05-05	$23.00	$23.00	$23.00	$23.00	$22.90	5
2021-05-04	$23.00	$23.00	$23.00	$23.00	$22.90	0
2021-05-03	$23.00	$23.00	$23.00	$23.00	$22.90	52
2021-04-30	$23.00	$23.00	$23.00	$23.00	$22.90	28
2021-04-29	$23.00	$23.00	$23.00	$23.00	$22.90	8
2021-04-28	$22.95	$23.00	$22.92	$23.00	$22.90	58,212
2021-04-27	$23.10	$23.10	$23.10	$23.10	$23.00	0
2021-04-26	$23.10	$23.10	$23.10	$23.10	$23.00	907
2021-04-23	$22.93	$22.93	$22.93	$22.93	$22.83	1
2021-04-22	$22.93	$22.93	$22.93	$22.93	$22.83	106
2021-04-21	$22.95	$22.95	$22.95	$22.95	$22.85	70
2021-04-20	$22.95	$22.95	$22.95	$22.95	$22.85	32
2021-04-19	$22.95	$22.95	$22.95	$22.95	$22.85	254
2021-04-16	$22.92	$22.92	$22.92	$22.92	$22.82	89
2021-04-15	$22.92	$22.92	$22.92	$22.92	$22.82	12
2021-04-14	$22.92	$22.92	$22.92	$22.92	$22.82	218
2021-04-13	$23.05	$23.05	$23.05	$23.05	$22.95	85,394
2021-04-12	$22.92	$22.95	$22.92	$22.95	$22.85	1,921
2021-04-09	$22.95	$22.95	$22.92	$22.92	$22.82	832
2021-04-08	$22.92	$22.92	$22.92	$22.92	$22.82	45
2021-04-07	$22.90	$22.98	$22.90	$22.92	$22.82	1,202
2021-04-06	$23.07	$23.07	$23.07	$23.07	$22.97	95
2021-04-05	$22.92	$23.07	$22.92	$23.07	$22.97	414
2021-04-01	$22.92	$22.92	$22.92	$22.92	$22.82	1
2021-03-31	$22.92	$22.92	$22.92	$22.92	$22.82	11
2021-03-30	$22.92	$22.92	$22.92	$22.92	$22.82	1
2021-03-29	$22.93	$22.93	$22.92	$22.92	$22.82	1,145
2021-03-26	$22.92	$22.92	$22.92	$22.92	$22.82	725
2021-03-25	$23.00	$23.00	$23.00	$23.00	$22.90	9
2021-03-24	$23.00	$23.00	$23.00	$23.00	$22.90	49
2021-03-23	$23.00	$23.00	$23.00	$23.00	$22.90	6
2021-03-22	$23.00	$23.00	$23.00	$23.00	$22.90	126
2021-03-19	$23.03	$23.03	$22.99	$23.00	$22.90	1,961
2021-03-18	$23.30	$23.30	$22.92	$23.02	$22.92	9,223
2021-03-17	$22.93	$22.93	$22.93	$22.93	$22.83	151
2021-03-16	$22.93	$22.93	$22.93	$22.93	$22.83	135
2021-03-15	$22.93	$22.93	$22.93	$22.93	$22.83	77
2021-03-12	$22.90	$22.93	$22.90	$22.93	$22.83	1,480
2021-03-11	$23.08	$23.08	$23.08	$23.08	$22.98	714
2021-03-10	$22.91	$22.91	$22.91	$22.91	$22.81	145
2021-03-09	$22.91	$22.91	$22.91	$22.91	$22.81	176
2021-03-08	$22.94	$22.95	$22.91	$22.91	$22.81	1,226
2021-03-05	$22.92	$22.94	$22.92	$22.94	$22.84	317
2021-03-04	$22.90	$22.90	$22.90	$22.90	$22.80	289
2021-03-03	$22.95	$22.95	$22.95	$22.95	$22.75	80
2021-03-02	$23.00	$23.00	$22.95	$22.95	$22.75	1,845
2021-03-01	$22.92	$23.06	$22.90	$23.00	$22.80	3,582
2021-02-26	$22.97	$22.97	$22.91	$22.91	$22.71	2,711
2021-02-25	$23.08	$23.08	$22.96	$22.96	$22.76	2,640
2021-02-24	$22.90	$22.97	$22.90	$22.95	$22.75	2,356
2021-02-23	$22.90	$22.94	$22.90	$22.94	$22.74	1,606
2021-02-22	$22.90	$22.90	$22.90	$22.90	$22.70	14,479
2021-02-19	$22.93	$22.93	$22.90	$22.90	$22.70	3,209
2021-02-18	$22.94	$22.94	$22.92	$22.92	$22.72	10,701
2021-02-17	$22.90	$23.00	$22.90	$23.00	$22.80	19,079
2021-02-16	$22.69	$23.10	$22.69	$22.90	$22.70	192,768
2021-02-12	$16.15	$16.25	$16.00	$16.25	$16.11	2,303
2021-02-11	$15.70	$15.70	$15.58	$15.58	$15.45	659
2021-02-10	$15.51	$15.51	$15.51	$15.51	$15.38	117
2021-02-09	$15.51	$15.51	$15.51	$15.51	$15.38	389
2021-02-08	$15.38	$15.38	$15.38	$15.38	$15.25	96
2021-02-05	$15.04	$15.50	$15.04	$15.38	$15.25	1,429
2021-02-04	$14.94	$15.55	$14.90	$15.55	$15.42	827
2021-02-03	$14.90	$14.90	$14.90	$14.90	$14.77	50
2021-02-02	$14.90	$14.90	$14.90	$14.90	$14.77	43
2021-02-01	$14.90	$14.90	$14.90	$14.90	$14.77	28
2021-01-29	$14.96	$15.84	$14.90	$14.90	$14.77	2,372
2021-01-28	$15.83	$15.83	$15.83	$15.83	$15.69	69
2021-01-27	$15.83	$15.83	$15.83	$15.83	$15.69	15
2021-01-26	$14.77	$15.87	$14.77	$15.83	$15.69	4,476
2021-01-25	$16.25	$16.25	$16.25	$16.25	$16.11	37
2021-01-22	$16.25	$16.25	$16.25	$16.25	$16.11	24
2021-01-21	$16.25	$16.25	$16.25	$16.25	$16.11	28
2021-01-20	$16.25	$16.25	$16.25	$16.25	$16.11	721
2021-01-19	$16.26	$16.37	$15.25	$15.25	$15.12	1,802
2021-01-15	$16.00	$16.00	$16.00	$16.00	$15.86	29
2021-01-14	$16.20	$16.24	$16.00	$16.00	$15.86	1,093
2021-01-13	$15.96	$15.96	$15.96	$15.96	$15.82	122
2021-01-12	$15.96	$15.96	$15.96	$15.96	$15.82	24
2021-01-11	$15.96	$15.96	$15.96	$15.96	$15.82	31
2021-01-08	$15.96	$15.96	$15.96	$15.96	$15.82	10
2021-01-07	$16.00	$16.00	$15.96	$15.96	$15.82	937
2021-01-06	$15.14	$15.14	$15.14	$15.14	$15.01	211
2021-01-05	$14.89	$15.06	$14.89	$15.06	$14.93	896
2021-01-04	$15.06	$15.06	$15.02	$15.02	$14.89	605
2020-12-31	$15.45	$15.45	$15.06	$15.06	$14.93	366
2020-12-30	$14.94	$14.94	$14.94	$14.94	$14.81	101
2020-12-29	$14.80	$14.80	$14.57	$14.69	$14.56	2,287
2020-12-28	$14.75	$15.00	$14.75	$15.00	$14.87	2,791
2020-12-24	$14.98	$15.00	$14.98	$15.00	$14.87	440
2020-12-23	$16.04	$16.04	$14.92	$14.92	$14.79	817
2020-12-22	$16.00	$16.05	$15.61	$16.05	$15.91	3,636
2020-12-21	$15.80	$16.00	$14.79	$16.00	$15.86	3,697
2020-12-18	$14.89	$16.00	$14.89	$15.82	$15.68	3,088
2020-12-17	$14.63	$16.00	$14.63	$15.72	$15.58	3,167
2020-12-16	$16.47	$16.47	$15.22	$15.60	$15.47	1,728
2020-12-15	$16.22	$16.22	$16.22	$16.22	$16.08	120
2020-12-14	$16.45	$16.45	$16.45	$16.45	$16.31	270
2020-12-11	$16.22	$16.22	$15.91	$15.95	$15.81	928
2020-12-10	$14.85	$14.85	$14.85	$14.85	$14.72	170
2020-12-09	$14.81	$14.85	$14.75	$14.75	$14.62	469
2020-12-08	$15.04	$15.04	$14.61	$14.61	$14.48	764
2020-12-07	$15.00	$15.00	$15.00	$15.00	$14.87	236
2020-12-04	$15.13	$15.13	$15.00	$15.00	$14.87	584
2020-12-03	$14.61	$14.61	$14.61	$14.61	$14.48	152
2020-12-02	$15.21	$15.21	$15.21	$15.21	$15.08	108
2020-12-01	$15.21	$15.21	$15.21	$15.21	$15.08	544
2020-11-30	$15.60	$15.60	$15.60	$15.60	$15.47	42
2020-11-27	$15.60	$15.60	$15.60	$15.60	$15.47	20
2020-11-25	$15.40	$15.60	$15.16	$15.60	$15.47	968
2020-11-24	$15.50	$15.50	$15.30	$15.35	$15.22	2,624
2020-11-23	$15.00	$15.00	$15.00	$15.00	$14.87	57
2020-11-20	$15.00	$15.00	$15.00	$15.00	$14.87	258
2020-11-19	$15.06	$15.06	$15.06	$15.06	$14.93	155
2020-11-18	$15.67	$15.67	$15.42	$15.42	$15.28	584
2020-11-17	$15.12	$15.87	$15.00	$15.82	$15.68	3,083
2020-11-16	$15.00	$15.00	$15.00	$15.00	$14.87	36
2020-11-13	$15.00	$15.00	$15.00	$15.00	$14.77	5
2020-11-12	$15.00	$15.00	$15.00	$15.00	$14.77	1
2020-11-11	$15.00	$15.00	$15.00	$15.00	$14.77	2
2020-11-10	$15.27	$15.31	$15.00	$15.00	$14.77	1,739
2020-11-09	$15.00	$15.32	$15.00	$15.32	$15.08	577
2020-11-06	$15.00	$15.12	$15.00	$15.04	$14.81	3,933
2020-11-05	$15.00	$15.08	$15.00	$15.08	$14.85	1,371
2020-11-04	$15.00	$15.05	$15.00	$15.05	$14.82	594
2020-11-03	$15.00	$15.00	$14.89	$14.89	$14.67	1,971
2020-11-02	$14.60	$14.60	$14.60	$14.60	$14.38	5
2020-10-30	$14.60	$14.60	$14.60	$14.60	$14.38	36
2020-10-29	$14.60	$14.60	$14.60	$14.60	$14.38	640
2020-10-28	$14.60	$14.60	$14.60	$14.60	$14.38	423
2020-10-27	$14.50	$14.50	$14.50	$14.50	$14.28	3
2020-10-26	$14.50	$14.50	$14.50	$14.50	$14.28	117
2020-10-23	$14.70	$14.70	$14.70	$14.70	$14.48	16
2020-10-22	$14.70	$14.70	$14.70	$14.70	$14.48	20
2020-10-21	$14.70	$14.70	$14.70	$14.70	$14.48	0
2020-10-20	$14.70	$14.70	$14.70	$14.70	$14.48	0
2020-10-19	$14.70	$14.70	$14.70	$14.70	$14.48	0
2020-10-16	$14.74	$14.75	$14.70	$14.70	$14.48	504
2020-10-15	$14.96	$14.96	$14.70	$14.96	$14.73	1,195
2020-10-14	$15.56	$15.56	$15.56	$15.56	$15.33	66
2020-10-13	$15.56	$15.56	$15.56	$15.56	$15.33	16
2020-10-12	$15.51	$15.56	$15.51	$15.56	$15.33	213
2020-10-09	$15.24	$15.24	$15.24	$15.24	$15.01	320
2020-10-08	$14.50	$14.50	$14.50	$14.50	$14.28	64
2020-10-07	$14.50	$14.50	$14.50	$14.50	$14.28	13
2020-10-06	$14.50	$14.50	$14.50	$14.50	$14.28	7
2020-10-05	$14.50	$14.50	$14.50	$14.50	$14.28	121
2020-10-02	$14.49	$14.49	$14.49	$14.49	$14.27	1,024
2020-10-01	$14.52	$14.52	$14.52	$14.52	$14.30	180
2020-09-30	$14.00	$14.00	$14.00	$14.00	$13.79	206
2020-09-29	$14.20	$14.20	$14.20	$14.20	$13.98	43
2020-09-28	$14.20	$14.20	$14.20	$14.20	$13.98	2
2020-09-25	$14.20	$14.20	$14.20	$14.20	$13.98	34
2020-09-24	$14.20	$14.20	$14.20	$14.20	$13.98	235
2020-09-23	$15.00	$15.00	$15.00	$15.00	$14.77	2,114
2020-09-22	$15.25	$15.25	$15.25	$15.25	$15.02	663
2020-09-21	$14.87	$15.46	$14.87	$15.46	$15.22	3,096
2020-09-18	$15.75	$15.75	$15.27	$15.27	$15.04	1,830
2020-09-17	$15.80	$15.80	$15.75	$15.75	$15.51	415
2020-09-16	$15.75	$15.75	$15.75	$15.75	$15.51	361
2020-09-15	$15.50	$15.50	$15.50	$15.50	$15.26	113
2020-09-14	$15.25	$15.25	$15.25	$15.25	$15.02	927
2020-09-11	$15.20	$15.20	$15.15	$15.15	$14.92	1,013
2020-09-10	$15.15	$15.15	$15.15	$15.15	$14.92	67
2020-09-09	$15.15	$15.15	$15.15	$15.15	$14.92	188
2020-09-08	$15.25	$15.25	$15.25	$15.25	$15.02	122
2020-09-04	$15.25	$15.25	$15.25	$15.25	$15.02	5
2020-09-03	$15.25	$15.25	$15.25	$15.25	$15.02	223
2020-09-02	$15.50	$15.50	$15.50	$15.50	$15.26	43
2020-09-01	$15.50	$15.50	$15.50	$15.50	$15.26	992
2020-08-31	$15.15	$15.15	$15.15	$15.15	$14.92	41
2020-08-28	$15.15	$15.15	$15.15	$15.15	$14.92	15
2020-08-27	$15.50	$15.50	$15.15	$15.15	$14.92	442
2020-08-26	$15.53	$15.53	$15.53	$15.53	$15.29	53
2020-08-25	$15.53	$15.53	$15.53	$15.53	$15.29	1
2020-08-24	$15.50	$15.53	$15.50	$15.53	$15.29	1,316
2020-08-21	$16.00	$16.00	$16.00	$16.00	$15.76	1,107
2020-08-20	$16.00	$16.00	$15.99	$16.00	$15.76	969
2020-08-19	$16.00	$16.00	$16.00	$16.00	$15.76	1,099
2020-08-18	$14.65	$14.65	$14.65	$14.65	$14.43	276
2020-08-17	$16.50	$16.50	$16.50	$16.50	$16.25	4
2020-08-14	$16.50	$16.50	$16.50	$16.50	$16.15	11
2020-08-13	$16.50	$16.50	$16.50	$16.50	$16.15	24
2020-08-12	$16.50	$16.50	$16.50	$16.50	$16.15	202
2020-08-11	$16.49	$16.49	$16.49	$16.49	$16.14	0
2020-08-10	$16.49	$16.50	$16.49	$16.49	$16.14	375
2020-08-07	$15.98	$16.00	$15.98	$16.00	$15.66	2,131
2020-08-06	$15.25	$15.25	$15.25	$15.25	$14.93	0
2020-08-05	$15.25	$15.25	$15.25	$15.25	$14.93	0
2020-08-04	$15.25	$15.25	$15.25	$15.25	$14.93	420
2020-08-03	$15.25	$15.25	$15.25	$15.25	$14.93	406
2020-07-31	$15.40	$15.40	$15.40	$15.40	$15.07	8
2020-07-30	$15.75	$15.75	$15.40	$15.40	$15.07	358
2020-07-29	$15.44	$15.44	$15.44	$15.44	$15.11	1
2020-07-28	$15.44	$15.44	$15.44	$15.44	$15.11	2
2020-07-27	$15.55	$15.55	$15.44	$15.44	$15.11	1,052
2020-07-24	$16.75	$16.75	$16.75	$16.75	$16.40	1
2020-07-23	$16.75	$16.75	$16.75	$16.75	$16.40	21
2020-07-22	$16.75	$16.75	$16.75	$16.75	$16.40	0
2020-07-21	$16.84	$16.85	$16.75	$16.75	$16.40	881
2020-07-20	$16.68	$16.68	$16.68	$16.68	$16.33	1
2020-07-17	$16.68	$16.68	$16.68	$16.68	$16.33	3
2020-07-16	$16.68	$16.68	$16.68	$16.68	$16.33	6
2020-07-15	$16.80	$16.94	$16.68	$16.68	$16.33	2,406
2020-07-14	$17.10	$17.10	$17.10	$17.10	$16.74	1,006
2020-07-13	$16.90	$17.12	$16.64	$16.64	$16.29	2,226
2020-07-10	$17.67	$17.67	$17.67	$17.67	$17.30	16
2020-07-09	$17.67	$17.67	$17.67	$17.67	$17.30	4
2020-07-08	$17.67	$17.67	$17.67	$17.67	$17.30	3
2020-07-07	$17.67	$17.67	$17.67	$17.67	$17.30	100
2020-07-06	$17.67	$17.67	$17.67	$17.67	$17.30	8
2020-07-02	$17.67	$17.67	$17.67	$17.67	$17.30	130
2020-07-01	$16.90	$16.90	$16.90	$16.90	$16.54	15
2020-06-30	$16.90	$16.90	$16.90	$16.90	$16.54	80
2020-06-29	$16.90	$16.90	$16.90	$16.90	$16.54	180
2020-06-26	$16.90	$16.90	$16.90	$16.90	$16.54	274
2020-06-25	$16.90	$16.90	$16.90	$16.90	$16.54	41
2020-06-24	$16.90	$16.90	$16.90	$16.90	$16.54	595
2020-06-23	$17.98	$17.98	$17.98	$17.98	$17.60	175
2020-06-22	$17.46	$17.52	$17.24	$17.52	$17.15	762
2020-06-19	$17.99	$17.99	$17.99	$17.99	$17.61	172
2020-06-18	$18.00	$18.00	$18.00	$18.00	$17.62	166
2020-06-17	$18.00	$18.00	$18.00	$18.00	$17.62	116
2020-06-16	$18.00	$18.00	$18.00	$18.00	$17.62	12
2020-06-15	$16.90	$18.00	$16.90	$18.00	$17.62	1,302
2020-06-12	$18.00	$18.00	$18.00	$18.00	$17.62	321
2020-06-11	$18.02	$18.02	$18.00	$18.00	$17.62	2,079
2020-06-10	$18.43	$18.43	$18.43	$18.43	$18.04	35
2020-06-09	$18.43	$18.43	$18.43	$18.43	$18.04	167
2020-06-08	$18.01	$18.01	$18.01	$18.01	$17.63	11
2020-06-05	$18.01	$18.01	$18.01	$18.01	$17.63	45
2020-06-04	$18.00	$18.04	$17.99	$18.01	$17.63	1,661
2020-06-03	$17.97	$18.00	$17.97	$18.00	$17.62	1,953
2020-06-02	$18.00	$18.00	$18.00	$18.00	$17.62	282
2020-06-01	$18.00	$18.00	$18.00	$18.00	$17.62	266
2020-05-29	$17.95	$17.95	$17.95	$17.95	$17.57	83
2020-05-28	$17.95	$17.95	$17.95	$17.95	$17.57	19
2020-05-27	$17.95	$17.95	$17.95	$17.95	$17.57	145
2020-05-26	$17.95	$17.95	$17.95	$17.95	$17.57	20
2020-05-22	$17.95	$17.95	$17.95	$17.95	$17.57	62
2020-05-21	$17.95	$17.95	$17.95	$17.95	$17.57	1
2020-05-20	$17.95	$17.95	$17.95	$17.95	$17.57	307
2020-05-19	$18.00	$18.00	$18.00	$18.00	$17.62	128
2020-05-18	$17.03	$17.03	$17.03	$17.03	$16.67	290
2020-05-15	$17.05	$17.64	$17.05	$17.64	$17.17	251
2020-05-14	$17.00	$17.00	$17.00	$17.00	$16.54	247
2020-05-13	$18.00	$18.00	$18.00	$18.00	$17.52	228
2020-05-12	$18.06	$18.17	$18.00	$18.00	$17.52	966
2020-05-11	$18.04	$19.00	$18.04	$18.05	$17.57	1,695
2020-05-08	$18.50	$18.50	$18.50	$18.50	$18.00	10
2020-05-07	$18.50	$18.50	$18.50	$18.50	$18.00	189
2020-05-06	$20.00	$20.00	$18.00	$18.50	$18.00	1,865
2020-05-05	$18.04	$18.05	$18.04	$18.05	$17.57	296
2020-05-04	$18.00	$18.06	$18.00	$18.00	$17.52	978
2020-05-01	$18.01	$18.99	$18.01	$18.99	$18.48	7,531
2020-04-30	$19.00	$21.46	$19.00	$21.00	$20.44	3,332
2020-04-29	$17.50	$18.51	$17.50	$18.50	$18.00	811
2020-04-28	$16.25	$17.00	$16.25	$17.00	$16.54	5,007
2020-04-27	$16.15	$16.15	$16.15	$16.15	$15.72	232
2020-04-24	$15.63	$17.34	$15.63	$16.15	$15.72	12,560
2020-04-23	$14.64	$15.50	$14.64	$15.50	$15.08	3,682
2020-04-22	$14.09	$14.10	$14.09	$14.10	$13.72	355
2020-04-21	$13.50	$13.50	$13.50	$13.50	$13.14	186
2020-04-20	$14.25	$14.25	$14.25	$14.25	$13.87	442
2020-04-17	$14.25	$14.59	$14.25	$14.59	$14.20	3,483
2020-04-16	$14.90	$14.90	$14.25	$14.25	$13.87	7,293
2020-04-15	$14.90	$15.11	$14.90	$15.07	$14.67	10,446
2020-04-14	$15.59	$15.59	$14.75	$15.00	$14.60	755
2020-04-13	$15.76	$15.76	$15.76	$15.76	$15.34	301
2020-04-09	$14.72	$15.41	$14.50	$15.00	$14.60	3,785
2020-04-08	$14.49	$14.49	$14.49	$14.49	$14.10	13
2020-04-07	$14.65	$14.70	$14.18	$14.49	$14.10	5,362
2020-04-06	$14.25	$14.25	$14.25	$14.25	$13.87	42
2020-04-03	$14.25	$14.25	$14.25	$14.25	$13.87	33
2020-04-02	$14.25	$14.25	$14.25	$14.25	$13.87	277
2020-04-01	$14.01	$14.01	$14.01	$14.01	$13.63	50
2020-03-31	$13.50	$14.05	$13.50	$14.01	$13.63	6,154
2020-03-30	$13.50	$14.00	$13.50	$13.84	$13.47	3,742
2020-03-27	$13.50	$13.55	$13.50	$13.50	$13.14	2,290
2020-03-26	$12.63	$13.91	$12.63	$13.91	$13.54	2,950
2020-03-25	$11.53	$12.68	$11.52	$12.68	$12.34	1,285
2020-03-24	$12.00	$12.43	$12.00	$12.43	$12.10	2,461
2020-03-23	$11.00	$11.53	$10.95	$11.50	$11.19	2,651
2020-03-20	$12.30	$12.30	$12.30	$12.30	$11.97	0
2020-03-19	$11.25	$12.30	$11.25	$12.30	$11.97	1,001
2020-03-18	$11.30	$11.30	$11.26	$11.26	$10.96	301
2020-03-17	$12.50	$12.50	$12.50	$12.50	$12.16	689
2020-03-16	$12.00	$12.00	$12.00	$12.00	$11.68	306
2020-03-13	$12.28	$12.28	$12.25	$12.28	$11.95	508
2020-03-12	$12.25	$12.25	$12.25	$12.25	$11.92	429
2020-03-11	$12.20	$12.20	$12.20	$12.20	$11.87	484
2020-03-10	$13.00	$13.00	$13.00	$13.00	$12.65	226
2020-03-09	$14.00	$14.00	$14.00	$14.00	$13.62	17
2020-03-06	$14.00	$14.00	$14.00	$14.00	$13.62	0
2020-03-05	$13.12	$14.00	$13.12	$14.00	$13.62	544
2020-03-04	$15.08	$15.08	$15.08	$15.08	$14.67	0
2020-03-03	$15.08	$15.08	$15.08	$15.08	$14.67	200
2020-03-02	$15.09	$15.09	$15.09	$15.09	$14.68	3
2020-02-28	$15.09	$15.09	$15.09	$15.09	$14.68	0
2020-02-27	$15.09	$15.09	$15.09	$15.09	$14.68	0
2020-02-26	$15.72	$15.72	$15.09	$15.09	$14.68	609
2020-02-25	$15.40	$15.40	$15.40	$15.40	$14.99	51
2020-02-24	$15.50	$15.50	$15.50	$15.50	$14.99	0
2020-02-21	$15.50	$15.50	$15.50	$15.50	$14.99	0
2020-02-20	$15.50	$15.50	$15.50	$15.50	$14.99	1,506
2020-02-19	$15.49	$15.76	$15.44	$15.46	$14.95	1,420
2020-02-18	$15.50	$15.50	$15.50	$15.50	$14.99	2
2020-02-14	$15.50	$15.50	$15.50	$15.50	$14.99	404
2020-02-13	$15.00	$15.00	$15.00	$15.00	$14.50	310
2020-02-12	$15.50	$15.50	$15.50	$15.50	$14.99	203
2020-02-11	$15.45	$15.45	$15.45	$15.45	$14.94	0
2020-02-10	$14.92	$15.50	$14.92	$15.45	$14.94	987
2020-02-07	$15.25	$15.25	$15.25	$15.25	$14.74	12
2020-02-06	$15.25	$15.25	$15.25	$15.25	$14.74	0
2020-02-05	$15.25	$15.25	$15.25	$15.25	$14.74	1
2020-02-04	$15.25	$15.25	$15.25	$15.25	$14.74	0
2020-02-03	$15.50	$15.50	$15.25	$15.25	$14.74	1,230
2020-01-31	$15.00	$15.00	$15.00	$15.00	$14.50	102
2020-01-30	$15.00	$15.00	$15.00	$15.00	$14.50	9
2020-01-29	$15.00	$15.00	$15.00	$15.00	$14.50	0
2020-01-28	$15.00	$15.00	$15.00	$15.00	$14.50	374
2020-01-27	$15.00	$15.00	$15.00	$15.00	$14.50	151
2020-01-24	$15.00	$15.00	$15.00	$15.00	$14.50	0
2020-01-23	$15.36	$15.36	$15.00	$15.00	$14.51	1,878
2020-01-22	$15.71	$15.71	$15.71	$15.71	$15.19	0
2020-01-21	$15.71	$15.71	$15.71	$15.71	$15.19	0
2020-01-17	$15.13	$15.71	$15.13	$15.71	$15.19	324
2020-01-16	$15.53	$15.53	$15.53	$15.53	$15.02	6
2020-01-15	$15.53	$15.53	$15.53	$15.53	$15.02	23
2020-01-14	$15.53	$15.53	$15.53	$15.53	$15.02	340
2020-01-13	$15.76	$15.76	$15.76	$15.76	$15.24	1
2020-01-10	$15.76	$15.76	$15.76	$15.76	$15.24	2
2020-01-09	$15.76	$15.76	$15.76	$15.76	$15.24	37
2020-01-08	$15.76	$15.76	$15.76	$15.76	$15.24	19
2020-01-07	$15.77	$15.77	$15.76	$15.76	$15.24	304
2020-01-06	$15.38	$15.38	$15.38	$15.38	$14.87	202
2020-01-03	$15.75	$15.75	$15.75	$15.75	$15.23	0
2020-01-02	$15.75	$15.75	$15.75	$15.75	$15.23	1
2019-12-31	$15.55	$15.75	$15.55	$15.75	$15.23	1,752
2019-12-30	$15.50	$15.57	$15.50	$15.57	$15.05	748
2019-12-27	$15.37	$15.55	$15.36	$15.55	$15.03	5,245
2019-12-26	$15.00	$15.45	$15.00	$15.35	$14.84	5,970
2019-12-24	$15.31	$15.31	$15.31	$15.31	$14.80	0
2019-12-23	$15.25	$15.31	$15.00	$15.31	$14.80	26,360
2019-12-20	$15.30	$15.30	$15.30	$15.30	$14.79	372
2019-12-19	$15.24	$15.26	$15.24	$15.26	$14.75	645
2019-12-18	$15.21	$15.26	$15.21	$15.26	$14.75	2,350
2019-12-17	$15.17	$15.25	$15.15	$15.25	$14.74	479
2019-12-16	$15.30	$15.30	$15.30	$15.30	$14.79	312
2019-12-13	$15.12	$15.32	$15.12	$15.32	$14.81	668
2019-12-12	$14.01	$15.50	$14.01	$15.50	$14.99	2,221
2019-12-11	$15.43	$15.43	$15.43	$15.43	$14.92	120
2019-12-10	$15.18	$15.38	$15.00	$15.36	$14.85	14,670
2019-12-09	$15.20	$15.35	$15.13	$15.25	$14.74	30,021
2019-12-06	$15.19	$15.50	$15.15	$15.25	$14.74	1,436
2019-12-05	$15.21	$15.23	$15.21	$15.23	$14.73	484
2019-12-04	$15.19	$15.39	$15.12	$15.20	$14.70	7,694
2019-12-03	$15.00	$15.20	$15.00	$15.20	$14.70	656
2019-12-02	$15.61	$15.61	$15.00	$15.05	$14.55	2,041
2019-11-29	$15.30	$15.30	$15.12	$15.25	$14.74	7,393
2019-11-27	$15.00	$15.15	$14.94	$15.00	$14.50	8,469
2019-11-26	$14.80	$15.08	$14.78	$15.00	$14.50	9,902
2019-11-25	$14.58	$14.90	$14.58	$14.90	$14.41	4,633
2019-11-22	$14.71	$14.71	$14.61	$14.61	$14.13	1,743
2019-11-21	$14.60	$14.70	$14.60	$14.60	$14.12	4,273
2019-11-20	$14.75	$14.75	$14.75	$14.75	$14.26	575
2019-11-19	$14.87	$14.90	$14.75	$14.90	$14.41	1,437
2019-11-18	$14.79	$14.79	$14.69	$14.75	$14.26	358
2019-11-15	$14.85	$14.85	$14.85	$14.85	$14.26	201
2019-11-14	$15.26	$15.26	$15.00	$15.00	$14.41	323
2019-11-13	$14.90	$14.90	$14.90	$14.90	$14.31	1
2019-11-12	$14.90	$14.90	$14.90	$14.90	$14.31	0
2019-11-11	$15.16	$15.19	$14.75	$14.90	$14.31	2,945
2019-11-08	$15.25	$15.25	$15.24	$15.24	$14.64	865
2019-11-07	$15.25	$15.25	$15.25	$15.25	$14.65	608
2019-11-06	$14.90	$14.90	$14.90	$14.90	$14.31	16
2019-11-05	$14.90	$14.90	$14.90	$14.90	$14.31	0
2019-11-04	$14.95	$14.95	$14.90	$14.90	$14.31	1,148
2019-11-01	$14.85	$14.90	$14.85	$14.89	$14.30	565
2019-10-31	$15.40	$15.74	$14.86	$14.86	$14.27	5,589
2019-10-30	$15.40	$15.40	$15.40	$15.40	$14.79	1
2019-10-29	$15.40	$15.40	$15.40	$15.40	$14.79	193
2019-10-28	$15.40	$15.40	$15.40	$15.40	$14.79	63
2019-10-25	$15.40	$15.40	$15.40	$15.40	$14.79	0
2019-10-24	$15.50	$15.50	$15.40	$15.40	$14.79	225
2019-10-23	$15.55	$15.55	$15.55	$15.55	$14.93	0
2019-10-22	$15.55	$15.55	$15.55	$15.55	$14.93	10
2019-10-21	$15.55	$15.55	$15.55	$15.55	$14.93	15
2019-10-18	$15.55	$15.55	$15.55	$15.55	$14.93	957
2019-10-17	$15.55	$15.55	$15.55	$15.55	$14.93	125
2019-10-16	$15.55	$15.55	$15.55	$15.55	$14.93	116
2019-10-15	$15.65	$15.65	$15.65	$15.65	$15.03	24
2019-10-14	$15.90	$15.90	$15.65	$15.65	$15.03	350
2019-10-11	$15.90	$15.90	$15.90	$15.90	$15.27	275
2019-10-10	$15.87	$15.90	$15.87	$15.90	$15.27	276
2019-10-09	$15.90	$15.90	$15.90	$15.90	$15.27	114
2019-10-08	$15.90	$15.90	$15.90	$15.90	$15.27	203
2019-10-07	$15.89	$15.90	$15.89	$15.90	$15.27	299
2019-10-04	$15.90	$15.90	$15.85	$15.90	$15.27	1,784
2019-10-03	$15.90	$15.90	$15.90	$15.90	$15.27	1
2019-10-02	$15.94	$15.95	$15.90	$15.90	$15.27	1,803
2019-10-01	$16.54	$16.54	$16.05	$16.10	$15.46	1,575
2019-09-30	$16.50	$16.50	$16.50	$16.50	$15.85	193
2019-09-27	$15.89	$15.89	$15.89	$15.89	$15.26	315
2019-09-26	$16.25	$16.25	$16.25	$16.25	$15.61	0
2019-09-25	$15.90	$16.50	$15.87	$16.25	$15.61	3,639
2019-09-24	$15.67	$15.67	$15.67	$15.67	$15.05	5
2019-09-23	$15.75	$15.75	$15.67	$15.67	$15.05	418
2019-09-20	$15.74	$15.74	$15.74	$15.74	$15.12	72
2019-09-19	$15.74	$15.74	$15.74	$15.74	$15.12	228
2019-09-18	$15.42	$15.42	$15.42	$15.42	$14.81	210
2019-09-17	$15.37	$15.37	$15.37	$15.37	$14.76	251
2019-09-16	$15.48	$15.60	$15.48	$15.60	$14.98	977
2019-09-13	$15.90	$15.90	$15.47	$15.56	$14.94	2,908
2019-09-12	$15.67	$15.67	$15.60	$15.60	$14.98	1,340
2019-09-11	$15.25	$15.75	$15.25	$15.75	$15.13	3,945
2019-09-10	$15.41	$15.50	$15.09	$15.30	$14.69	4,610
2019-09-09	$15.46	$15.60	$15.43	$15.50	$14.89	3,827
2019-09-06	$15.55	$15.75	$15.46	$15.60	$14.98	5,467
2019-09-05	$16.25	$16.25	$15.50	$15.85	$15.22	3,946
2019-09-04	$15.50	$15.50	$15.50	$15.50	$14.89	28
2019-09-03	$15.45	$15.50	$15.42	$15.50	$14.89	5,983
2019-08-30	$15.41	$15.75	$15.41	$15.41	$14.80	1,902
2019-08-29	$15.50	$15.52	$15.50	$15.50	$14.89	2,814
2019-08-28	$15.53	$15.53	$15.50	$15.50	$14.89	1,447
2019-08-27	$15.90	$15.90	$15.69	$15.88	$15.25	6,242
2019-08-26	$16.27	$16.27	$16.27	$16.27	$15.62	179
2019-08-23	$16.00	$16.00	$16.00	$16.00	$15.37	37
2019-08-22	$16.34	$16.34	$15.41	$16.00	$15.37	4,560
2019-08-21	$16.31	$16.31	$16.31	$16.31	$15.66	18
2019-08-20	$16.25	$16.31	$16.25	$16.31	$15.66	412
2019-08-19	$16.56	$16.56	$16.56	$16.56	$15.90	109
2019-08-16	$16.35	$16.56	$16.25	$16.56	$15.81	1,213
2019-08-15	$16.40	$16.40	$16.40	$16.40	$15.66	245
2019-08-14	$16.50	$16.58	$16.50	$16.50	$15.75	100
2019-08-13	$16.50	$16.50	$16.50	$16.50	$15.75	29
2019-08-12	$16.50	$16.58	$16.50	$16.50	$15.75	386
2019-08-09	$16.72	$16.72	$16.72	$16.72	$15.96	196
2019-08-08	$16.00	$16.00	$16.00	$16.00	$15.27	71
2019-08-07	$16.00	$16.00	$16.00	$16.00	$15.27	1,211
2019-08-06	$16.00	$16.00	$16.00	$16.00	$15.27	1,130
2019-08-05	$16.00	$16.00	$16.00	$16.00	$15.27	7
2019-08-02	$16.00	$16.00	$16.00	$16.00	$15.27	712
2019-08-01	$16.35	$16.35	$16.35	$16.35	$15.61	2
2019-07-31	$16.35	$16.35	$16.35	$16.35	$15.61	218
2019-07-30	$16.40	$16.40	$16.40	$16.40	$15.66	1
2019-07-29	$16.40	$16.40	$16.40	$16.40	$15.66	100
2019-07-26	$16.40	$16.40	$16.40	$16.40	$15.66	106
2019-07-25	$16.40	$16.40	$16.40	$16.40	$15.66	102
2019-07-24	$16.50	$16.50	$16.50	$16.50	$15.75	249
2019-07-23	$16.00	$16.00	$16.00	$16.00	$15.27	424
2019-07-22	$16.60	$16.60	$16.60	$16.60	$15.85	0
2019-07-19	$16.44	$16.60	$16.44	$16.60	$15.85	267
2019-07-18	$16.91	$16.91	$16.91	$16.91	$16.14	300
2019-07-17	$16.50	$16.50	$16.50	$16.50	$15.75	420
2019-07-16	$16.50	$16.50	$16.50	$16.50	$15.75	1,710
2019-07-15	$16.69	$16.70	$16.50	$16.50	$15.75	591
2019-07-12	$17.55	$17.55	$16.81	$16.81	$16.05	337
2019-07-11	$17.34	$17.34	$17.34	$17.34	$16.55	88
2019-07-10	$17.34	$17.34	$17.34	$17.34	$16.55	64
2019-07-09	$18.26	$18.26	$17.34	$17.34	$16.55	364
2019-07-08	$16.55	$16.58	$16.30	$16.33	$15.59	1,346
2019-07-05	$16.55	$16.55	$16.55	$16.55	$15.80	0
2019-07-03	$16.55	$16.55	$16.55	$16.55	$15.80	3
2019-07-02	$16.55	$16.55	$16.55	$16.55	$15.80	1
2019-07-01	$16.55	$16.55	$16.55	$16.55	$15.80	728
2019-06-28	$16.55	$16.65	$16.50	$16.50	$15.75	1,018
2019-06-27	$17.00	$17.00	$17.00	$17.00	$16.23	0
2019-06-26	$17.00	$17.00	$17.00	$17.00	$16.23	10
2019-06-25	$17.00	$17.00	$17.00	$17.00	$16.23	363
2019-06-24	$16.40	$16.40	$16.40	$16.40	$15.66	339
2019-06-21	$17.25	$17.34	$17.10	$17.10	$16.32	822
2019-06-20	$17.65	$17.97	$17.25	$17.26	$16.48	1,394
2019-06-19	$18.00	$18.00	$17.65	$17.65	$16.85	786
2019-06-18	$18.20	$18.20	$18.20	$18.20	$17.37	1,121
2019-06-17	$18.40	$18.40	$18.20	$18.20	$17.37	1,370
2019-06-14	$18.40	$18.40	$18.40	$18.40	$17.56	337
2019-06-13	$18.46	$18.50	$17.75	$18.50	$17.66	560
2019-06-12	$17.35	$17.37	$17.35	$17.37	$16.58	1,039
2019-06-11	$16.23	$18.45	$16.23	$18.45	$17.61	369
2019-06-10	$16.00	$18.69	$16.00	$18.69	$17.84	5,629
2019-06-07	$16.00	$16.00	$16.00	$16.00	$15.27	0
2019-06-06	$15.96	$16.00	$15.96	$16.00	$15.27	1,734
2019-06-05	$16.00	$16.00	$16.00	$16.00	$15.27	282
2019-06-04	$15.88	$15.88	$15.88	$15.88	$15.16	91
2019-06-03	$15.88	$15.88	$15.88	$15.88	$15.16	0
2019-05-31	$15.88	$15.88	$15.88	$15.88	$15.16	42
2019-05-30	$15.88	$15.88	$15.88	$15.88	$15.16	657
2019-05-29	$16.10	$16.10	$15.80	$15.80	$15.08	4,184
2019-05-28	$15.86	$15.86	$15.86	$15.86	$15.14	195
2019-05-24	$15.95	$15.95	$15.95	$15.95	$15.23	120
2019-05-23	$16.05	$16.05	$15.95	$15.95	$15.23	4,894
2019-05-22	$15.92	$15.92	$15.92	$15.92	$15.20	133
2019-05-21	$15.92	$15.92	$15.92	$15.92	$15.20	83
2019-05-20	$15.25	$16.10	$15.25	$15.92	$15.20	4,629
2019-05-17	$16.20	$16.20	$16.20	$16.20	$15.37	106
2019-05-16	$16.05	$16.05	$16.05	$16.05	$15.23	194
2019-05-15	$15.85	$15.85	$15.85	$15.85	$15.04	502
2019-05-14	$15.55	$15.60	$15.51	$15.60	$14.80	2,351
2019-05-13	$15.50	$15.50	$15.50	$15.50	$14.70	471
2019-05-10	$15.38	$15.38	$15.38	$15.38	$14.59	310
2019-05-09	$15.10	$15.50	$15.05	$15.24	$14.46	36,596
2019-05-08	$15.43	$16.60	$15.43	$15.75	$14.94	4,100
2019-05-07	$15.88	$15.98	$15.25	$15.25	$14.47	7,319
2019-05-06	$15.80	$15.80	$15.80	$15.80	$14.99	172
2019-05-03	$15.90	$15.90	$15.80	$15.80	$14.99	1,139
2019-05-02	$16.19	$16.23	$15.65	$15.90	$15.08	7,367
2019-05-01	$16.50	$16.50	$16.50	$16.50	$15.65	1,740
2019-04-30	$17.09	$17.09	$17.09	$17.09	$16.21	160
2019-04-29	$17.24	$17.26	$15.40	$16.45	$15.60	6,875
2019-04-26	$17.00	$17.00	$17.00	$17.00	$16.13	1,090
2019-04-25	$17.00	$17.00	$17.00	$17.00	$16.13	0
2019-04-24	$17.00	$17.00	$17.00	$17.00	$16.13	40
2019-04-23	$17.00	$17.00	$17.00	$17.00	$16.13	2,183
2019-04-22	$17.40	$17.60	$17.40	$17.48	$16.58	582
2019-04-18	$17.00	$17.00	$17.00	$17.00	$16.13	601
2019-04-17	$17.00	$17.00	$17.00	$17.00	$16.13	213
2019-04-16	$17.37	$17.37	$17.37	$17.37	$16.48	575
2019-04-15	$17.98	$17.98	$17.98	$17.98	$17.06	21
2019-04-12	$17.98	$17.98	$17.98	$17.98	$17.06	0
2019-04-11	$18.29	$18.66	$17.98	$17.98	$17.06	2,050
2019-04-10	$18.33	$18.33	$18.10	$18.15	$17.22	1,663
2019-04-09	$19.29	$19.29	$18.40	$18.40	$17.45	328
2019-04-08	$18.40	$18.40	$18.40	$18.40	$17.45	0
2019-04-05	$18.40	$18.40	$18.40	$18.40	$17.45	414
2019-04-04	$18.40	$18.40	$18.40	$18.40	$17.45	0
2019-04-03	$18.39	$18.40	$18.39	$18.40	$17.45	1,333
2019-04-02	$18.20	$18.55	$18.20	$18.41	$17.46	864
2019-04-01	$18.21	$18.96	$18.20	$18.30	$17.36	3,190
2019-03-29	$19.45	$19.50	$19.45	$19.50	$18.50	2,032
2019-03-28	$19.50	$19.50	$19.50	$19.50	$18.50	0
2019-03-27	$19.50	$19.50	$19.50	$19.50	$18.50	21
2019-03-26	$19.50	$19.50	$19.50	$19.50	$18.50	1,010
2019-03-25	$19.80	$19.80	$19.80	$19.80	$18.78	0
2019-03-22	$19.80	$19.80	$19.80	$19.80	$18.78	1,014
2019-03-21	$19.99	$19.99	$19.99	$19.99	$18.96	185
2019-03-20	$19.99	$19.99	$19.99	$19.99	$18.96	35
2019-03-19	$19.50	$19.99	$19.50	$19.99	$18.96	2,602
2019-03-18	$20.00	$20.00	$20.00	$20.00	$18.97	900
2019-03-15	$20.00	$20.00	$20.00	$20.00	$18.97	223
2019-03-14	$20.20	$20.20	$20.20	$20.20	$19.16	0
2019-03-13	$20.20	$20.20	$20.20	$20.20	$19.16	301
2019-03-12	$20.50	$20.50	$20.30	$20.30	$19.26	2,962
2019-03-11	$21.45	$21.45	$20.50	$20.50	$19.45	1,803
2019-03-08	$20.40	$20.40	$20.40	$20.40	$19.26	530
2019-03-07	$20.00	$20.12	$20.00	$20.12	$18.99	1,421
2019-03-06	$20.35	$20.35	$20.25	$20.25	$19.12	1,748
2019-03-05	$20.00	$20.00	$20.00	$20.00	$18.88	111
2019-03-04	$20.81	$20.81	$20.47	$20.48	$19.33	1,792
2019-03-01	$20.50	$21.25	$20.50	$21.25	$20.06	1,310
2019-02-28	$20.50	$20.77	$20.50	$20.77	$19.61	3,841
2019-02-27	$21.04	$21.25	$19.82	$20.85	$19.68	10,884
2019-02-26	$22.50	$22.61	$22.50	$22.61	$21.34	350
2019-02-25	$22.25	$22.75	$22.07	$22.75	$21.48	5,280
2019-02-22	$22.25	$22.37	$22.15	$22.37	$21.12	2,167
2019-02-21	$22.30	$22.30	$22.30	$22.30	$21.05	113
2019-02-20	$21.99	$22.37	$21.76	$22.37	$21.12	3,161
2019-02-19	$21.79	$22.14	$21.79	$21.90	$20.67	8,060
2019-02-15	$21.93	$21.93	$21.93	$21.93	$20.70	215
2019-02-14	$21.80	$22.70	$21.80	$22.05	$20.82	1,375
2019-02-13	$21.35	$21.35	$21.35	$21.35	$20.15	0
2019-02-12	$21.35	$21.35	$21.35	$21.35	$20.15	0
2019-02-11	$21.35	$21.35	$21.35	$21.35	$20.15	65
2019-02-08	$21.30	$21.35	$21.25	$21.35	$20.15	1,486
2019-02-07	$21.50	$22.00	$21.25	$21.25	$20.06	3,938
2019-02-06	$20.05	$21.05	$20.05	$20.65	$19.49	4,690
2019-02-05	$17.99	$17.99	$17.99	$17.99	$16.98	72
2019-02-04	$17.99	$17.99	$17.99	$17.99	$16.98	0
2019-02-01	$17.99	$17.99	$17.99	$17.99	$16.98	67
2019-01-31	$17.99	$17.99	$17.99	$17.99	$16.98	0
2019-01-30	$17.99	$17.99	$17.99	$17.99	$16.98	479
2019-01-29	$18.00	$18.00	$18.00	$18.00	$16.99	522
2019-01-28	$19.00	$19.00	$18.00	$18.00	$16.99	701
2019-01-25	$17.30	$17.30	$17.30	$17.30	$16.33	0
2019-01-24	$17.30	$17.30	$17.30	$17.30	$16.33	175
2019-01-23	$18.00	$18.00	$18.00	$18.00	$16.99	31
2019-01-22	$18.00	$18.00	$18.00	$18.00	$16.99	113
2019-01-18	$18.00	$18.00	$18.00	$18.00	$16.99	113
2019-01-17	$18.00	$18.00	$18.00	$18.00	$16.99	0
2019-01-16	$18.00	$18.00	$18.00	$18.00	$16.99	611
2019-01-15	$17.00	$17.00	$17.00	$17.00	$16.05	18
2019-01-14	$17.00	$17.00	$17.00	$17.00	$16.05	17
2019-01-11	$17.00	$17.00	$17.00	$17.00	$16.05	10
2019-01-10	$17.00	$17.00	$17.00	$17.00	$16.05	37
2019-01-09	$17.25	$17.25	$17.00	$17.00	$16.05	1,059
2019-01-08	$16.92	$17.83	$16.92	$17.22	$16.26	2,167
2019-01-07	$17.45	$17.45	$17.00	$17.00	$16.05	1,384
2019-01-04	$16.90	$16.98	$16.85	$16.85	$15.91	1,481
2019-01-03	$16.80	$16.80	$16.70	$16.79	$15.85	1,125
2019-01-02	$16.70	$16.70	$16.70	$16.70	$15.77	173
2018-12-31	$16.99	$17.09	$16.88	$17.00	$16.05	11,547
2018-12-28	$16.00	$16.99	$16.00	$16.81	$15.87	1,562
2018-12-27	$16.25	$16.47	$15.50	$15.75	$14.87	2,849
2018-12-26	$17.00	$17.00	$16.85	$16.85	$15.91	5,817
2018-12-24	$17.00	$17.00	$17.00	$17.00	$16.05	14
2018-12-21	$17.55	$17.55	$17.00	$17.00	$16.05	1,217
2018-12-20	$17.50	$18.73	$16.51	$16.71	$15.77	1,127
2018-12-19	$18.50	$18.50	$18.50	$18.50	$17.46	323
2018-12-18	$18.50	$18.50	$18.50	$18.50	$17.46	323
2018-12-17	$18.80	$18.80	$18.80	$18.80	$17.75	750
2018-12-14	$21.22	$21.22	$18.95	$19.00	$17.94	2,414
2018-12-13	$19.57	$19.57	$18.80	$18.80	$17.75	1,793
2018-12-12	$19.40	$19.48	$19.40	$19.42	$18.33	1,789
2018-12-11	$19.20	$19.20	$19.20	$19.20	$18.13	11
2018-12-10	$19.50	$19.50	$18.19	$19.20	$18.13	2,819
2018-12-07	$19.54	$19.54	$19.54	$19.54	$18.45	100
2018-12-06	$19.54	$19.54	$19.54	$19.54	$18.45	97
2018-12-04	$20.70	$20.70	$19.54	$19.54	$18.45	1,167
2018-12-03	$20.87	$20.87	$20.87	$20.87	$19.70	68
2018-11-30	$20.87	$20.87	$20.87	$20.87	$19.70	355
2018-11-29	$21.25	$21.25	$21.25	$21.25	$20.06	6
2018-11-28	$21.24	$21.25	$21.24	$21.25	$20.06	662
2018-11-27	$19.55	$20.75	$19.00	$20.50	$19.35	1,858
2018-11-26	$20.64	$20.64	$20.30	$20.50	$19.35	5,406
2018-11-23	$20.80	$20.80	$20.80	$20.80	$19.64	2,500
2018-11-21	$20.90	$20.90	$20.80	$20.80	$19.64	2,500
2018-11-20	$19.92	$20.25	$19.80	$19.80	$18.69	993
2018-11-19	$19.01	$19.01	$19.01	$19.01	$17.95	350
2018-11-16	$20.60	$20.60	$20.46	$20.46	$19.03	1,831
2018-11-15	$21.40	$21.40	$21.40	$21.40	$19.91	0
2018-11-14	$20.85	$21.44	$20.12	$21.40	$19.91	3,316
2018-11-13	$21.50	$21.55	$21.22	$21.26	$19.78	17,429
2018-11-12	$21.33	$21.33	$21.20	$21.20	$19.72	1,352
2018-11-09	$21.55	$21.55	$21.55	$21.55	$20.05	137
2018-11-08	$21.50	$21.50	$21.50	$21.50	$20.00	0
2018-11-07	$21.55	$21.55	$21.50	$21.50	$20.00	21,765
2018-11-06	$21.55	$21.55	$20.77	$20.85	$19.40	4,990
2018-11-05	$21.50	$21.55	$21.16	$21.16	$19.69	339
2018-11-02	$21.55	$21.55	$21.55	$21.55	$20.05	135
2018-11-01	$21.55	$21.55	$21.35	$21.36	$19.87	5,962
2018-10-31	$21.55	$21.55	$21.42	$21.45	$19.96	3,206
2018-10-30	$21.55	$21.55	$21.44	$21.50	$20.00	4,350
2018-10-29	$21.54	$21.55	$21.54	$21.55	$20.05	600
2018-10-26	$21.55	$21.55	$21.02	$21.50	$20.00	14,570
2018-10-25	$21.55	$21.55	$21.39	$21.40	$19.91	18,322
2018-10-24	$21.53	$21.55	$21.26	$21.27	$19.79	4,312
2018-10-23	$21.55	$21.56	$21.00	$21.50	$20.00	13,339
2018-10-22	$21.49	$21.49	$21.49	$21.49	$19.99	1,872
2018-10-19	$21.55	$21.55	$21.48	$21.48	$19.98	2,751
2018-10-18	$21.43	$21.43	$21.24	$21.39	$19.90	552
2018-10-17	$21.55	$21.55	$21.50	$21.50	$20.00	1,788
2018-10-16	$21.50	$21.53	$21.35	$21.53	$20.03	911
2018-10-15	$21.55	$21.55	$21.44	$21.50	$20.00	6,776
2018-10-12	$21.50	$21.55	$21.44	$21.44	$19.95	2,308
2018-10-11	$21.54	$21.55	$21.53	$21.53	$20.03	1,030
2018-10-10	$21.55	$21.55	$21.40	$21.40	$19.91	8,790
2018-10-09	$22.57	$22.57	$21.60	$21.60	$20.09	1,200
2018-10-08	$22.00	$23.30	$22.00	$23.30	$21.68	300
2018-10-05	$22.10	$22.10	$22.10	$22.10	$20.56	17
2018-10-04	$22.10	$22.10	$22.10	$22.10	$20.56	35
2018-10-03	$22.85	$22.85	$22.10	$22.10	$20.56	1,114
2018-10-02	$22.52	$22.52	$22.52	$22.52	$20.95	7
2018-10-01	$22.25	$22.52	$22.25	$22.52	$20.95	679
2018-09-28	$22.50	$22.50	$22.50	$22.50	$20.93	292
2018-09-27	$22.50	$22.50	$22.50	$22.50	$20.93	24
2018-09-26	$22.50	$22.50	$22.50	$22.50	$20.93	14
2018-09-25	$22.50	$22.50	$22.50	$22.50	$20.93	500
2018-09-24	$22.01	$22.03	$22.01	$22.02	$20.49	916
2018-09-21	$22.42	$22.89	$22.07	$22.07	$20.53	6,822
2018-09-20	$23.05	$23.05	$22.42	$22.42	$20.86	2,647
2018-09-19	$23.35	$23.35	$22.92	$22.96	$21.36	526
2018-09-18	$22.46	$23.34	$22.46	$23.34	$21.71	821
2018-09-17	$22.60	$23.05	$22.46	$23.05	$21.44	1,451
2018-09-14	$23.05	$23.05	$22.45	$22.45	$20.89	838
2018-09-13	$23.04	$23.05	$22.84	$23.05	$21.44	2,444
2018-09-12	$23.05	$23.13	$22.64	$23.04	$21.43	4,796
2018-09-11	$23.16	$23.60	$22.53	$23.60	$21.96	5,211
2018-09-10	$23.60	$23.60	$23.60	$23.60	$21.96	383
2018-09-07	$23.59	$23.59	$23.59	$23.59	$21.95	8
2018-09-06	$23.59	$23.59	$23.59	$23.59	$21.95	400
2018-09-05	$23.00	$23.17	$23.00	$23.00	$21.40	342
2018-09-04	$22.65	$23.00	$22.65	$23.00	$21.40	457
2018-08-31	$23.38	$23.38	$23.38	$23.38	$21.75	12
2018-08-30	$23.60	$23.60	$23.38	$23.38	$21.75	2,024
2018-08-29	$22.89	$22.89	$22.89	$22.89	$21.30	0
2018-08-28	$22.89	$22.89	$22.89	$22.89	$21.30	100
2018-08-27	$23.32	$23.32	$22.75	$22.75	$21.16	366
2018-08-24	$22.50	$22.50	$22.50	$22.50	$20.93	183
2018-08-23	$22.50	$22.50	$22.50	$22.50	$20.93	0
2018-08-22	$22.50	$22.50	$22.50	$22.50	$20.93	0
2018-08-21	$22.50	$22.65	$22.50	$22.50	$20.93	87,800
2018-08-20	$23.35	$23.35	$23.35	$23.35	$21.72	0
2018-08-17	$23.35	$23.35	$23.35	$23.35	$21.47	1,086
2018-08-16	$23.65	$23.65	$23.65	$23.65	$21.74	0
2018-08-15	$23.65	$23.65	$23.65	$23.65	$21.74	400
2018-08-14	$22.70	$22.70	$22.70	$22.70	$20.87	371
2018-08-13	$22.70	$22.70	$22.70	$22.70	$20.87	300
2018-08-10	$23.15	$23.15	$22.70	$22.70	$20.87	1,600
2018-08-09	$24.00	$24.05	$24.00	$24.05	$22.11	3,027
2018-08-08	$23.50	$23.50	$23.50	$23.50	$21.60	17
2018-08-07	$23.50	$23.50	$23.50	$23.50	$21.60	0
2018-08-06	$23.50	$23.50	$23.50	$23.50	$21.60	0
2018-08-03	$23.50	$23.50	$23.50	$23.50	$21.60	0
2018-08-02	$23.50	$23.50	$23.50	$23.50	$21.60	300
2018-08-01	$23.55	$23.55	$23.55	$23.55	$21.65	1
2018-07-31	$23.55	$23.55	$23.55	$23.55	$21.65	49
2018-07-30	$23.55	$23.55	$23.55	$23.55	$21.65	1,015
2018-07-27	$23.60	$23.60	$23.60	$23.60	$21.70	0
2018-07-26	$23.60	$23.60	$23.60	$23.60	$21.70	50
2018-07-25	$23.60	$23.60	$23.60	$23.60	$21.70	608
2018-07-24	$23.65	$23.65	$23.65	$23.65	$21.74	20
2018-07-23	$23.65	$23.65	$23.65	$23.65	$21.74	56
2018-07-20	$23.65	$23.65	$23.65	$23.65	$21.74	0
2018-07-19	$23.65	$23.65	$23.65	$23.65	$21.74	80
2018-07-18	$23.65	$23.65	$23.65	$23.65	$21.74	1,969
2018-07-17	$23.80	$23.80	$23.80	$23.80	$21.88	122
2018-07-16	$24.50	$24.50	$24.50	$24.50	$22.52	0
2018-07-13	$24.50	$24.50	$24.50	$24.50	$22.52	201
2018-07-12	$24.25	$24.50	$24.25	$24.50	$22.52	840
2018-07-11	$24.38	$24.38	$24.38	$24.38	$22.42	78
2018-07-10	$24.38	$24.38	$24.38	$24.38	$22.42	0
2018-07-09	$24.38	$24.38	$24.38	$24.38	$22.42	376
2018-07-06	$23.84	$23.84	$23.84	$23.84	$21.92	415
2018-07-05	$23.88	$23.88	$23.85	$23.85	$21.93	397
2018-07-03	$24.65	$24.65	$24.65	$24.65	$22.66	1,000
2018-07-02	$24.86	$24.86	$23.51	$23.51	$21.61	1,271
2018-06-29	$23.32	$23.32	$23.32	$23.32	$21.44	94
2018-06-28	$23.25	$23.32	$23.25	$23.32	$21.44	470
2018-06-27	$24.00	$24.34	$23.60	$23.60	$21.70	2,709
2018-06-26	$23.50	$23.85	$23.05	$23.70	$21.79	3,622
2018-06-25	$23.41	$24.36	$23.41	$23.85	$21.93	7,465
2018-06-22	$23.53	$23.59	$23.53	$23.59	$21.68	1,400
2018-06-21	$23.40	$23.65	$23.40	$23.46	$21.56	1,803
2018-06-20	$23.25	$23.25	$23.25	$23.25	$21.37	0
2018-06-19	$23.25	$23.25	$23.25	$23.25	$21.37	357
2018-06-18	$23.49	$23.49	$23.49	$23.49	$21.59	0
2018-06-15	$23.49	$23.49	$23.49	$23.49	$21.59	2
2018-06-14	$23.11	$23.49	$23.10	$23.49	$21.59	914
2018-06-13	$23.00	$23.00	$23.00	$23.00	$21.14	175
2018-06-12	$23.31	$23.31	$22.75	$23.10	$21.24	10,690
2018-06-11	$22.72	$23.44	$22.60	$23.03	$21.17	4,520
2018-06-08	$23.16	$23.23	$22.38	$22.38	$20.57	3,051
2018-06-07	$23.20	$23.35	$22.83	$23.16	$21.29	3,417
2018-06-06	$22.50	$22.50	$22.50	$22.50	$20.68	303
2018-06-05	$23.11	$23.40	$22.63	$23.10	$21.24	1,805
2018-06-04	$23.10	$23.10	$23.10	$23.10	$21.24	82
2018-06-01	$23.10	$23.10	$23.10	$23.10	$21.24	232
2018-05-31	$23.10	$23.10	$23.10	$23.10	$21.24	7
2018-05-30	$23.10	$23.20	$23.10	$23.10	$21.24	473
2018-05-29	$22.35	$22.35	$22.35	$22.35	$20.55	0
2018-05-25	$22.57	$22.76	$22.27	$22.35	$20.55	2,663
2018-05-24	$22.98	$22.98	$22.98	$22.98	$21.13	27
2018-05-23	$22.35	$22.98	$22.35	$22.98	$21.13	973
2018-05-22	$22.97	$22.97	$22.97	$22.97	$21.12	27
2018-05-21	$22.97	$22.97	$22.97	$22.97	$21.12	12
2018-05-18	$23.49	$23.49	$23.22	$23.25	$21.12	1,076
2018-05-17	$23.20	$23.49	$23.20	$23.49	$21.33	2,168
2018-05-16	$23.07	$23.07	$23.07	$23.07	$20.95	549
2018-05-15	$23.07	$23.07	$23.02	$23.02	$20.91	401
2018-05-14	$22.96	$22.96	$22.96	$22.96	$20.85	273
2018-05-11	$23.50	$23.50	$23.50	$23.50	$21.34	79
2018-05-10	$21.75	$23.50	$21.75	$23.50	$21.34	2,552
2018-05-09	$21.77	$21.77	$21.77	$21.77	$19.77	98
2018-05-08	$23.00	$23.00	$21.31	$21.77	$19.77	2,179
2018-05-07	$23.02	$23.02	$23.02	$23.02	$20.91	15
2018-05-04	$23.02	$23.02	$23.02	$23.02	$20.91	8
2018-05-03	$23.02	$23.02	$23.02	$23.02	$20.91	14
2018-05-02	$24.25	$24.25	$23.02	$23.02	$20.91	576
2018-05-01	$23.79	$23.79	$23.79	$23.79	$21.61	22
2018-04-30	$23.79	$23.79	$23.79	$23.79	$21.61	11
2018-04-27	$23.79	$23.79	$23.79	$23.79	$21.61	793
2018-04-26	$23.00	$23.25	$22.99	$23.11	$20.99	2,130
2018-04-25	$23.02	$23.02	$23.02	$23.02	$20.91	138
2018-04-24	$23.08	$23.08	$23.08	$23.08	$20.96	112
2018-04-23	$23.70	$23.70	$23.06	$23.06	$20.94	660
2018-04-20	$23.07	$23.07	$23.07	$23.07	$20.95	0
2018-04-19	$23.07	$23.07	$23.07	$23.07	$20.95	18
2018-04-18	$23.07	$23.07	$23.07	$23.07	$20.95	80
2018-04-17	$23.07	$23.07	$23.07	$23.07	$20.95	63
2018-04-16	$23.07	$23.07	$23.07	$23.07	$20.95	188
2018-04-13	$23.01	$23.03	$22.79	$22.79	$20.70	1,221
2018-04-12	$22.34	$22.34	$22.34	$22.34	$20.29	0
2018-04-11	$22.34	$22.34	$22.34	$22.34	$20.29	104
2018-04-10	$22.56	$22.71	$22.56	$22.71	$20.63	256
2018-04-09	$22.87	$23.00	$22.87	$23.00	$20.89	933
2018-04-06	$23.00	$23.71	$22.78	$23.00	$20.89	1,931
2018-04-05	$23.05	$23.05	$23.05	$23.05	$20.93	1
2018-04-04	$23.29	$23.40	$23.05	$23.05	$20.93	433
2018-04-03	$22.50	$22.50	$22.50	$22.50	$20.44	253
2018-04-02	$22.50	$22.50	$22.50	$22.50	$20.44	2
2018-03-29	$22.99	$22.99	$22.50	$22.50	$20.44	827
2018-03-28	$22.68	$22.68	$22.68	$22.68	$20.60	374
2018-03-27	$23.40	$23.40	$23.40	$23.40	$21.25	4
2018-03-26	$23.40	$23.40	$23.40	$23.40	$21.25	38
2018-03-23	$23.45	$23.52	$23.40	$23.40	$21.25	3,945
2018-03-22	$23.50	$23.50	$23.50	$23.50	$21.34	33
2018-03-21	$24.05	$24.05	$23.50	$23.50	$21.34	1,464
2018-03-20	$24.76	$24.76	$24.76	$24.76	$22.49	1,479
2018-03-19	$23.49	$24.22	$23.49	$24.22	$22.00	2,747
2018-03-16	$22.64	$24.00	$22.64	$24.00	$21.80	3,210
2018-03-15	$23.14	$23.60	$22.90	$23.00	$20.89	3,523
2018-03-14	$22.94	$23.50	$22.52	$23.50	$21.34	2,934
2018-03-13	$22.75	$22.78	$22.52	$22.52	$20.45	2,088
2018-03-12	$22.22	$22.99	$22.22	$22.96	$20.85	1,223
2018-03-09	$22.80	$23.00	$22.35	$22.35	$20.30	2,516
2018-03-08	$23.30	$23.40	$22.55	$22.55	$20.48	1,558
2018-03-07	$23.20	$23.25	$22.39	$23.05	$20.93	2,202
2018-03-06	$22.79	$22.90	$22.42	$22.42	$20.36	1,972
2018-03-05	$22.16	$22.24	$22.16	$22.24	$20.20	917
2018-03-02	$23.29	$23.29	$23.29	$23.29	$21.15	238
2018-03-01	$23.29	$23.29	$23.29	$23.29	$21.15	223
2018-02-28	$22.52	$23.44	$22.52	$23.44	$21.29	426
2018-02-27	$23.47	$23.47	$23.47	$23.47	$21.32	0
2018-02-26	$23.47	$23.47	$23.47	$23.47	$21.32	40
2018-02-23	$23.47	$23.47	$23.47	$23.47	$21.32	7
2018-02-22	$23.47	$23.47	$23.47	$23.47	$21.32	5
2018-02-21	$23.75	$23.75	$23.75	$23.75	$21.32	609
2018-02-20	$23.10	$23.10	$23.10	$23.10	$20.73	801
2018-02-16	$23.10	$23.10	$23.10	$23.10	$20.73	0
2018-02-15	$23.10	$23.10	$23.10	$23.10	$20.73	0
2018-02-14	$23.15	$23.18	$23.10	$23.10	$20.73	1,161
2018-02-13	$23.10	$23.10	$23.10	$23.10	$20.73	3
2018-02-12	$23.10	$23.10	$23.10	$23.10	$20.73	26
2018-02-09	$23.10	$23.10	$23.10	$23.10	$20.73	0
2018-02-08	$23.47	$23.47	$23.10	$23.10	$20.73	1,403
2018-02-07	$23.72	$23.72	$23.72	$23.72	$21.29	0
2018-02-06	$22.82	$23.77	$22.80	$23.72	$21.29	1,956
2018-02-05	$22.90	$22.90	$22.90	$22.90	$20.55	490
2018-02-02	$23.02	$23.02	$23.02	$23.02	$20.66	2
2018-02-01	$23.45	$23.52	$23.02	$23.02	$20.66	1,454
2018-01-31	$23.24	$23.27	$23.03	$23.03	$20.67	774
2018-01-30	$23.50	$23.50	$23.50	$23.50	$21.09	0
2018-01-29	$23.24	$23.50	$23.24	$23.50	$21.09	743
2018-01-26	$24.17	$24.17	$24.17	$24.17	$21.70	126
2018-01-25	$23.80	$23.80	$23.80	$23.80	$21.36	13
2018-01-24	$23.80	$23.80	$23.80	$23.80	$21.36	100
2018-01-23	$23.73	$23.73	$23.73	$23.73	$21.30	0
2018-01-22	$23.73	$23.73	$23.73	$23.73	$21.30	25
2018-01-19	$23.44	$23.73	$23.44	$23.73	$21.30	225
2018-01-18	$24.00	$24.00	$24.00	$24.00	$21.54	338
2018-01-17	$23.75	$23.75	$23.75	$23.75	$21.32	67
2018-01-16	$23.75	$23.75	$23.75	$23.75	$21.32	1,160
2018-01-12	$23.50	$23.84	$23.50	$23.84	$21.39	1,879
2018-01-11	$23.30	$23.30	$23.30	$23.30	$20.91	59
2018-01-10	$23.47	$23.47	$23.30	$23.30	$20.91	351
2018-01-09	$23.59	$23.59	$23.59	$23.59	$21.17	0
2018-01-08	$23.59	$23.59	$23.59	$23.59	$21.17	0
2018-01-05	$23.33	$23.61	$23.33	$23.59	$21.17	2,147
2018-01-04	$23.31	$23.31	$23.31	$23.31	$20.92	143
2018-01-03	$23.07	$23.07	$23.07	$23.07	$20.70	7
2018-01-02	$22.92	$23.07	$22.92	$23.07	$20.70	573
2017-12-29	$24.25	$24.25	$24.25	$24.25	$21.76	124
2017-12-28	$24.36	$24.36	$24.36	$24.36	$21.86	0
2017-12-27	$24.36	$24.36	$24.36	$24.36	$21.86	1,011
2017-12-26	$23.20	$23.20	$23.20	$23.20	$20.82	9
2017-12-22	$23.20	$23.20	$23.20	$23.20	$20.82	0
2017-12-21	$23.20	$23.20	$23.20	$23.20	$20.82	18
2017-12-20	$22.81	$23.20	$22.81	$23.20	$20.82	291
2017-12-19	$24.30	$24.30	$22.51	$22.51	$20.20	1,589
2017-12-18	$23.92	$24.05	$23.90	$23.90	$21.45	2,513
2017-12-15	$23.91	$23.91	$23.91	$23.91	$21.46	11
2017-12-14	$22.35	$23.91	$22.35	$23.91	$21.46	1,977
2017-12-13	$23.75	$23.92	$23.75	$23.92	$21.47	2,939
2017-12-12	$23.75	$23.78	$23.50	$23.70	$21.27	3,584
2017-12-11	$23.75	$23.75	$23.75	$23.75	$21.32	15
2017-12-08	$23.79	$24.00	$23.50	$23.75	$21.32	2,119
2017-12-07	$23.94	$23.94	$23.94	$23.94	$21.49	101
2017-12-06	$23.94	$23.94	$23.94	$23.94	$21.49	30
2017-12-05	$23.33	$23.94	$23.33	$23.94	$21.49	1,302
2017-12-04	$24.20	$24.20	$24.20	$24.20	$21.72	253
2017-12-01	$23.25	$23.25	$23.25	$23.25	$20.87	56
2017-11-30	$23.25	$23.25	$23.25	$23.25	$20.87	0
2017-11-29	$23.25	$23.25	$23.25	$23.25	$20.87	0
2017-11-28	$23.25	$23.28	$23.25	$23.25	$20.87	3,130
2017-11-27	$23.21	$23.21	$23.21	$23.21	$20.83	409
2017-11-24	$23.19	$23.19	$23.19	$23.19	$20.81	0
2017-11-22	$23.20	$23.20	$23.19	$23.19	$20.81	326
2017-11-21	$22.05	$22.05	$22.05	$22.05	$19.79	361
2017-11-20	$23.08	$23.08	$23.08	$23.08	$20.71	0
2017-11-17	$23.08	$23.08	$22.97	$23.08	$20.48	1,090
2017-11-16	$23.08	$23.08	$23.08	$23.08	$20.48	0
2017-11-15	$23.08	$23.08	$23.08	$23.08	$20.48	5
2017-11-14	$23.04	$23.08	$23.04	$23.08	$20.48	794
2017-11-13	$23.08	$23.08	$23.08	$23.08	$20.48	243
2017-11-10	$23.15	$23.15	$23.15	$23.15	$20.54	135
2017-11-09	$23.03	$23.03	$23.03	$23.03	$20.43	2
2017-11-08	$23.14	$23.15	$23.03	$23.03	$20.43	1,376
2017-11-07	$23.15	$23.15	$23.15	$23.15	$20.54	1,002
2017-11-06	$23.23	$23.23	$23.23	$23.23	$20.61	0
2017-11-03	$23.16	$23.23	$23.16	$23.23	$20.61	600
2017-11-02	$22.97	$22.97	$22.32	$22.43	$19.90	2,249
2017-11-01	$22.92	$22.92	$22.92	$22.92	$20.33	0
2017-10-31	$22.92	$22.92	$22.92	$22.92	$20.33	0
2017-10-30	$22.92	$22.92	$22.92	$22.92	$20.33	0
2017-10-27	$22.92	$22.92	$22.92	$22.92	$20.33	124
2017-10-26	$22.92	$22.92	$22.92	$22.92	$20.33	73
2017-10-25	$22.92	$22.92	$22.92	$22.92	$20.33	4
2017-10-24	$22.92	$22.92	$22.92	$22.92	$20.33	0
2017-10-23	$22.92	$22.92	$22.92	$22.92	$20.33	25
2017-10-20	$22.92	$22.92	$22.92	$22.92	$20.33	101
2017-10-19	$22.75	$23.23	$22.66	$23.19	$20.57	8,374
2017-10-18	$22.55	$22.55	$22.55	$22.55	$20.01	121
2017-10-17	$22.55	$22.55	$22.55	$22.55	$20.01	206
2017-10-16	$22.30	$22.40	$22.30	$22.30	$19.78	4,034
2017-10-13	$22.41	$22.41	$22.41	$22.41	$19.88	302
2017-10-12	$22.80	$22.80	$22.80	$22.80	$20.23	242
2017-10-11	$22.80	$22.80	$22.80	$22.80	$20.23	413
2017-10-10	$21.95	$21.95	$21.95	$21.95	$19.47	7
2017-10-09	$21.95	$21.95	$21.95	$21.95	$19.47	0
2017-10-06	$21.95	$21.95	$21.95	$21.95	$19.47	241
2017-10-05	$22.50	$22.50	$22.50	$22.50	$19.96	3
2017-10-04	$22.50	$22.50	$22.50	$22.50	$19.96	45
2017-10-03	$22.52	$22.52	$22.50	$22.50	$19.96	2,013
2017-10-02	$22.50	$22.50	$22.50	$22.50	$19.96	1,064
2017-09-29	$22.96	$22.96	$22.96	$22.96	$20.37	192
2017-09-28	$22.90	$22.90	$22.90	$22.90	$20.32	4
2017-09-27	$22.90	$22.95	$22.90	$22.90	$20.32	1,163
2017-09-26	$22.95	$22.95	$22.95	$22.95	$20.36	204
2017-09-25	$22.50	$22.59	$22.50	$22.50	$19.96	2,743
2017-09-22	$22.50	$22.50	$22.50	$22.50	$19.96	348
2017-09-21	$22.75	$22.75	$22.75	$22.75	$20.18	230
2017-09-20	$22.95	$22.95	$22.95	$22.95	$20.36	306
2017-09-19	$22.85	$22.95	$22.85	$22.95	$20.36	847
2017-09-18	$23.10	$23.10	$22.93	$22.93	$20.34	730
2017-09-15	$22.40	$23.23	$22.40	$23.23	$20.61	1,493
2017-09-14	$23.02	$23.02	$22.25	$22.78	$20.21	864
2017-09-13	$23.00	$23.00	$23.00	$23.00	$20.40	33
2017-09-12	$23.00	$23.01	$22.20	$23.00	$20.40	3,281
2017-09-11	$21.99	$23.25	$21.99	$22.40	$19.87	3,343
2017-09-08	$21.60	$21.60	$21.60	$21.60	$19.16	123
2017-09-07	$21.61	$21.61	$21.60	$21.60	$19.16	509
2017-09-06	$21.82	$21.82	$21.82	$21.82	$19.36	163
2017-09-05	$22.99	$22.99	$21.82	$21.82	$19.36	391
2017-09-01	$21.70	$23.01	$21.70	$23.01	$20.41	5,901
2017-08-31	$22.85	$22.85	$21.65	$21.65	$19.21	521
2017-08-30	$22.00	$22.00	$22.00	$22.00	$19.52	82
2017-08-29	$22.00	$22.00	$22.00	$22.00	$19.52	360
2017-08-28	$22.83	$22.83	$22.44	$22.49	$19.95	3,370
2017-08-25	$21.41	$21.41	$21.41	$21.41	$18.99	122
2017-08-24	$21.83	$21.83	$21.83	$21.83	$19.37	2
2017-08-23	$21.82	$21.83	$21.82	$21.83	$19.37	607
2017-08-22	$21.83	$21.83	$21.83	$21.83	$19.37	203
2017-08-21	$22.35	$22.35	$22.35	$22.35	$19.82	152
2017-08-18	$22.35	$22.35	$22.35	$22.35	$19.82	150
2017-08-17	$22.40	$22.40	$22.40	$22.40	$19.63	60
2017-08-16	$22.40	$22.40	$22.40	$22.40	$19.63	1
2017-08-15	$22.40	$22.40	$22.40	$22.40	$19.63	109
2017-08-14	$22.28	$22.28	$22.28	$22.28	$19.53	1
2017-08-11	$23.00	$23.00	$22.10	$22.28	$19.53	8,389
2017-08-10	$22.51	$22.68	$22.46	$22.46	$19.69	906
2017-08-09	$22.51	$22.80	$22.50	$22.52	$19.74	1,296
2017-08-08	$22.50	$22.80	$22.50	$22.80	$19.99	308
2017-08-07	$22.80	$22.80	$22.80	$22.80	$19.99	6,377
2017-08-04	$23.00	$23.00	$22.80	$22.80	$19.99	1,751
2017-08-03	$22.65	$22.65	$22.64	$22.65	$19.85	6,164
2017-08-02	$22.65	$22.65	$22.65	$22.65	$19.85	190
2017-08-01	$23.00	$23.00	$23.00	$23.00	$20.16	0
2017-07-31	$23.00	$23.00	$23.00	$23.00	$20.16	0
2017-07-28	$23.00	$23.00	$23.00	$23.00	$20.16	6
2017-07-27	$23.03	$23.05	$23.00	$23.00	$20.16	1,176
2017-07-26	$23.75	$23.85	$23.75	$23.85	$20.91	448
2017-07-25	$23.01	$23.01	$23.01	$23.01	$20.17	234
2017-07-24	$23.04	$23.04	$23.04	$23.04	$20.20	13
2017-07-21	$23.04	$23.04	$23.04	$23.04	$20.20	4
2017-07-20	$23.04	$23.04	$23.04	$23.04	$20.20	13
2017-07-19	$23.04	$23.04	$23.04	$23.04	$20.20	409
2017-07-18	$23.60	$23.60	$23.17	$23.25	$20.38	3,829
2017-07-17	$23.25	$23.25	$23.25	$23.25	$20.38	2,214
2017-07-14	$23.70	$23.70	$23.70	$23.70	$20.77	145
2017-07-13	$23.52	$23.52	$23.52	$23.52	$20.62	3
2017-07-12	$23.52	$23.52	$23.49	$23.52	$20.62	5,300
2017-07-11	$23.25	$23.25	$23.25	$23.25	$20.38	1,047
2017-07-10	$23.25	$23.25	$23.25	$23.25	$20.38	355
2017-07-07	$23.40	$23.40	$23.23	$23.23	$20.36	2,227
2017-07-06	$23.44	$23.44	$23.31	$23.31	$20.43	1,050
2017-07-05	$23.67	$23.67	$23.67	$23.67	$20.74	23
2017-07-03	$23.67	$23.67	$23.67	$23.67	$20.74	0
2017-06-30	$23.67	$23.67	$23.67	$23.67	$20.74	29
2017-06-29	$23.67	$23.67	$23.67	$23.67	$20.74	99
2017-06-28	$23.50	$23.67	$23.50	$23.67	$20.74	778
2017-06-27	$23.70	$23.70	$23.70	$23.70	$20.77	0
2017-06-26	$23.70	$23.70	$23.60	$23.70	$20.77	1,285
2017-06-23	$23.90	$23.90	$23.90	$23.90	$20.95	125
2017-06-22	$24.00	$24.00	$24.00	$24.00	$21.04	0
2017-06-21	$24.00	$24.00	$24.00	$24.00	$21.04	0
2017-06-20	$23.57	$24.00	$23.57	$24.00	$21.04	947
2017-06-19	$23.56	$23.56	$23.56	$23.56	$20.65	81
2017-06-16	$23.56	$23.56	$23.56	$23.56	$20.65	1,043
2017-06-15	$23.63	$23.63	$23.63	$23.63	$20.71	8
2017-06-14	$23.63	$23.63	$23.63	$23.63	$20.71	5
2017-06-13	$23.90	$23.90	$23.63	$23.63	$20.71	483
2017-06-12	$23.46	$23.46	$23.46	$23.46	$20.56	222
2017-06-09	$24.56	$24.56	$24.56	$24.56	$21.53	51
2017-06-08	$24.56	$24.56	$24.56	$24.56	$21.53	72
2017-06-07	$24.56	$24.56	$24.56	$24.56	$21.53	250
2017-06-06	$24.56	$24.56	$24.56	$24.56	$21.53	107
2017-06-05	$23.75	$24.75	$23.75	$24.56	$21.53	1,508
2017-06-02	$23.65	$24.76	$23.65	$24.70	$21.65	1,685
2017-06-01	$23.65	$23.65	$23.65	$23.65	$20.73	605
2017-05-31	$23.65	$23.65	$23.47	$23.65	$20.73	2,804
2017-05-30	$23.68	$23.69	$23.68	$23.69	$20.77	1,396
2017-05-26	$23.75	$23.75	$23.25	$23.58	$20.67	4,567
2017-05-25	$23.47	$23.47	$23.47	$23.47	$20.57	162
2017-05-24	$23.47	$23.47	$23.47	$23.47	$20.57	142
2017-05-23	$23.75	$23.75	$23.75	$23.75	$20.82	48
2017-05-22	$23.50	$23.75	$23.23	$23.75	$20.82	1,357
2017-05-19	$23.86	$23.86	$23.23	$23.23	$20.36	1,191
2017-05-18	$24.00	$24.00	$23.86	$23.86	$20.67	2,552
2017-05-17	$23.92	$23.95	$23.92	$23.95	$20.75	2,316
2017-05-16	$23.91	$23.91	$23.91	$23.91	$20.72	603
2017-05-15	$25.10	$25.10	$23.74	$23.74	$20.57	1,373
2017-05-12	$24.01	$26.95	$23.57	$24.42	$21.16	4,056
2017-05-11	$23.72	$24.45	$23.70	$23.72	$20.55	1,539
2017-05-10	$23.97	$24.50	$23.95	$23.99	$20.79	2,174
2017-05-09	$23.47	$23.98	$23.39	$23.60	$20.45	2,851
2017-05-08	$23.46	$23.46	$23.32	$23.37	$20.25	796
2017-05-05	$23.29	$23.73	$23.19	$23.39	$20.27	3,207
2017-05-04	$23.40	$23.40	$23.17	$23.35	$20.23	1,930
2017-05-03	$23.25	$23.47	$23.25	$23.44	$20.31	3,019
2017-05-02	$23.18	$23.41	$23.15	$23.19	$20.09	3,547
2017-05-01	$23.54	$23.54	$23.15	$23.18	$20.09	4,905
2017-04-28	$23.52	$23.57	$23.52	$23.57	$20.42	289
2017-04-27	$23.89	$23.89	$23.74	$23.75	$20.58	1,737
2017-04-26	$23.80	$23.91	$23.58	$23.80	$20.62	5,825
2017-04-25	$23.35	$23.35	$23.35	$23.35	$20.23	13
2017-04-24	$23.35	$23.35	$23.35	$23.35	$20.23	92
2017-04-21	$23.37	$23.37	$23.35	$23.35	$20.23	2,985
2017-04-20	$23.35	$23.35	$23.35	$23.35	$20.23	10
2017-04-19	$23.24	$23.35	$23.24	$23.35	$20.23	1,382
2017-04-18	$23.34	$23.34	$23.34	$23.34	$20.22	132
2017-04-17	$23.20	$23.33	$23.20	$23.31	$20.20	4,573
2017-04-13	$23.26	$23.28	$23.17	$23.28	$20.17	6,260
2017-04-12	$23.15	$23.21	$23.15	$23.15	$20.06	2,050
2017-04-11	$23.17	$23.50	$23.15	$23.50	$20.36	3,050
2017-04-10	$23.20	$23.25	$23.15	$23.15	$20.06	3,729
2017-04-07	$23.61	$23.61	$23.61	$23.61	$20.46	16
2017-04-06	$23.61	$23.61	$23.61	$23.61	$20.46	98
2017-04-05	$23.61	$23.61	$23.61	$23.61	$20.46	157
2017-04-04	$23.61	$23.61	$23.61	$23.61	$20.46	0
2017-04-03	$23.61	$23.61	$23.61	$23.61	$20.46	307
2017-03-31	$23.15	$23.40	$23.15	$23.40	$20.28	8,237
2017-03-30	$23.25	$23.25	$23.15	$23.15	$20.06	1,853
2017-03-29	$23.20	$23.20	$23.15	$23.15	$20.06	2,000
2017-03-28	$23.15	$23.27	$23.13	$23.15	$20.06	9,524
2017-03-27	$23.24	$23.24	$23.24	$23.24	$20.14	162
2017-03-24	$23.48	$23.48	$23.47	$23.48	$20.34	476
2017-03-23	$23.25	$23.25	$23.25	$23.25	$20.15	2,376
2017-03-22	$23.25	$23.44	$22.73	$23.44	$20.31	995
2017-03-21	$23.70	$23.70	$23.70	$23.70	$20.54	27
2017-03-20	$23.70	$23.70	$23.70	$23.70	$20.54	0
2017-03-17	$23.70	$23.70	$23.70	$23.70	$20.54	325
2017-03-16	$23.50	$23.50	$23.22	$23.29	$20.18	6,000
2017-03-15	$23.45	$23.45	$23.00	$23.00	$19.93	2,211
2017-03-14	$23.79	$23.79	$23.79	$23.79	$20.61	25
2017-03-13	$23.79	$23.79	$23.79	$23.79	$20.61	277
2017-03-10	$23.79	$23.79	$23.79	$23.79	$20.61	268
2017-03-09	$23.79	$23.79	$23.79	$23.79	$20.61	0
2017-03-08	$23.84	$23.84	$23.57	$23.79	$20.61	869
2017-03-07	$24.00	$24.00	$24.00	$24.00	$20.80	68
2017-03-06	$24.00	$24.00	$24.00	$24.00	$20.80	101
2017-03-03	$24.00	$24.00	$24.00	$24.00	$20.80	4
2017-03-02	$23.67	$24.06	$23.67	$24.00	$20.80	1,547
2017-03-01	$23.99	$23.99	$23.99	$23.99	$20.79	192
2017-02-28	$24.40	$24.40	$23.89	$23.99	$20.79	1,325
2017-02-27	$24.16	$24.16	$23.99	$23.99	$20.79	1,809
2017-02-24	$23.91	$23.91	$23.91	$23.91	$20.72	2
2017-02-23	$23.91	$23.91	$23.91	$23.91	$20.72	101
2017-02-22	$24.43	$24.43	$23.91	$23.91	$20.72	1,291
2017-02-21	$23.79	$23.79	$23.79	$23.79	$20.38	100
2017-02-17	$23.74	$26.04	$23.65	$23.79	$20.38	1,760
2017-02-16	$23.89	$23.89	$23.59	$23.69	$20.30	1,181
2017-02-15	$23.92	$23.92	$23.92	$23.92	$20.49	154
2017-02-14	$23.97	$23.99	$23.89	$23.99	$20.55	763
2017-02-13	$23.57	$23.57	$23.57	$23.57	$20.19	620
2017-02-10	$23.73	$23.73	$23.73	$23.73	$20.33	20
2017-02-09	$23.73	$23.73	$23.73	$23.73	$20.33	365
2017-02-08	$24.02	$24.02	$24.02	$24.02	$20.58	62
2017-02-07	$24.02	$24.02	$24.02	$24.02	$20.58	78
2017-02-06	$24.02	$24.02	$24.02	$24.02	$20.58	0
2017-02-03	$24.02	$24.02	$24.02	$24.02	$20.58	7
2017-02-02	$24.17	$24.24	$23.93	$24.02	$20.58	3,224
2017-02-01	$24.07	$24.07	$24.07	$24.07	$20.62	88
2017-01-31	$24.07	$24.07	$24.07	$24.07	$20.62	102
2017-01-30	$24.02	$24.02	$24.02	$24.02	$20.58	38
2017-01-27	$24.02	$24.02	$24.02	$24.02	$20.58	6
2017-01-26	$24.06	$24.06	$24.02	$24.02	$20.58	398
2017-01-25	$24.76	$24.76	$23.71	$23.71	$20.31	3,400
2017-01-24	$24.52	$24.52	$24.52	$24.52	$21.01	26
2017-01-23	$24.52	$24.52	$24.52	$24.52	$21.01	30
2017-01-20	$24.52	$24.52	$24.52	$24.52	$21.01	39
2017-01-19	$24.50	$24.52	$24.50	$24.52	$21.01	1,419
2017-01-18	$24.50	$24.50	$24.25	$24.27	$20.79	3,494
2017-01-17	$24.37	$24.37	$24.37	$24.37	$20.88	529
2017-01-13	$25.00	$25.00	$25.00	$25.00	$21.42	50
2017-01-12	$25.00	$25.00	$25.00	$25.00	$21.42	59
2017-01-11	$25.70	$25.70	$24.66	$25.00	$21.42	813
2017-01-10	$25.08	$25.08	$24.70	$24.70	$21.16	580
2017-01-09	$25.05	$25.05	$25.00	$25.00	$21.42	597
2017-01-06	$25.00	$25.00	$25.00	$25.00	$21.42	135
2017-01-05	$25.00	$25.00	$25.00	$25.00	$21.42	69
2017-01-04	$25.00	$25.00	$25.00	$25.00	$21.42	245
2017-01-03	$25.00	$25.00	$25.00	$25.00	$21.42	2,034
2016-12-30	$25.00	$25.00	$25.00	$25.00	$21.42	29
2016-12-29	$25.00	$25.35	$24.93	$25.00	$21.42	1,090
2016-12-28	$24.68	$24.68	$24.46	$24.46	$20.96	511
2016-12-27	$24.09	$25.17	$24.09	$25.00	$21.42	1,921
2016-12-23	$25.00	$25.00	$25.00	$25.00	$21.42	2
2016-12-22	$25.00	$25.00	$25.00	$25.00	$21.42	27
2016-12-21	$24.92	$25.03	$24.92	$25.00	$21.42	4,380
2016-12-20	$25.00	$25.04	$25.00	$25.01	$21.43	1,015
2016-12-19	$25.00	$25.46	$25.00	$25.00	$21.42	3,956
2016-12-16	$25.00	$25.00	$24.00	$24.00	$20.56	6,600
2016-12-15	$25.00	$25.00	$25.00	$25.00	$21.42	553
2016-12-14	$24.95	$25.00	$24.94	$25.00	$21.42	2,006
2016-12-13	$25.00	$25.00	$25.00	$25.00	$21.42	353
2016-12-12	$24.61	$25.04	$24.61	$25.00	$21.42	5,137
2016-12-09	$25.01	$25.01	$25.01	$25.01	$21.43	273
2016-12-08	$25.00	$25.05	$25.00	$25.00	$21.42	2,896
2016-12-07	$25.02	$25.05	$25.00	$25.00	$21.42	3,482
2016-12-06	$25.00	$25.05	$25.00	$25.04	$21.45	3,798
2016-12-05	$25.49	$25.49	$25.49	$25.49	$21.84	147
2016-12-02	$25.91	$25.91	$25.87	$25.87	$22.17	243
2016-12-01	$25.94	$25.94	$25.94	$25.94	$22.23	49
2016-11-30	$25.88	$25.95	$25.48	$25.94	$22.23	3,434
2016-11-29	$26.10	$26.10	$25.95	$25.95	$22.23	2,075
2016-11-28	$25.75	$25.85	$25.75	$25.75	$22.06	1,419
2016-11-25	$25.32	$25.32	$25.20	$25.25	$21.63	1,605
2016-11-23	$25.75	$25.75	$25.32	$25.32	$21.69	2,428
2016-11-22	$25.00	$25.15	$25.00	$25.15	$21.55	4,449
2016-11-21	$25.00	$25.10	$25.00	$25.00	$21.42	2,337
2016-11-18	$24.76	$25.20	$24.76	$25.10	$21.51	3,057
2016-11-17	$25.20	$25.20	$24.99	$25.05	$21.24	5,056
2016-11-16	$25.00	$25.36	$24.29	$25.05	$21.24	9,485
2016-11-15	$25.01	$25.08	$25.00	$25.00	$21.20	1,156
2016-11-14	$25.10	$25.25	$25.05	$25.10	$21.29	2,382
2016-11-11	$24.20	$25.08	$24.20	$25.00	$21.20	12,398
2016-11-10	$24.47	$24.50	$24.05	$24.05	$20.39	1,525
2016-11-09	$23.52	$23.52	$23.52	$23.52	$19.95	0
2016-11-08	$23.21	$23.52	$23.21	$23.52	$19.95	391
2016-11-07	$23.87	$23.87	$23.87	$23.87	$20.24	8
2016-11-04	$23.87	$23.87	$23.87	$23.87	$20.24	218
2016-11-03	$23.54	$23.54	$23.26	$23.26	$19.72	4,000
2016-11-02	$23.85	$23.85	$23.85	$23.85	$20.23	78
2016-11-01	$23.85	$23.85	$23.85	$23.85	$20.23	4
2016-10-31	$23.68	$23.85	$23.68	$23.85	$20.23	200
2016-10-28	$23.75	$23.79	$23.74	$23.74	$20.13	927
2016-10-27	$24.17	$24.17	$23.75	$23.75	$20.14	1,933
2016-10-26	$24.11	$24.18	$24.00	$24.00	$20.35	2,432
2016-10-25	$24.10	$24.10	$24.10	$24.10	$20.44	105
2016-10-24	$24.71	$24.71	$24.53	$24.53	$20.80	300
2016-10-21	$23.79	$23.79	$23.79	$23.79	$20.17	38
2016-10-20	$23.79	$23.79	$23.79	$23.79	$20.17	4
2016-10-19	$23.79	$23.79	$23.79	$23.79	$20.17	205
2016-10-18	$24.10	$24.10	$24.10	$24.10	$20.44	150
2016-10-17	$24.58	$24.58	$24.58	$24.58	$20.84	277
2016-10-14	$23.90	$23.90	$23.90	$23.90	$20.27	0
2016-10-13	$23.90	$23.90	$23.90	$23.90	$20.27	79
2016-10-12	$23.90	$23.90	$23.90	$23.90	$20.27	0
2016-10-11	$23.90	$23.90	$23.90	$23.90	$20.27	1
2016-10-10	$24.38	$24.38	$23.90	$23.90	$20.27	222
2016-10-07	$23.82	$23.82	$23.82	$23.82	$20.20	75
2016-10-06	$23.41	$24.04	$23.37	$23.82	$20.20	3,458
2016-10-05	$23.44	$23.44	$23.44	$23.44	$19.88	27
2016-10-04	$23.63	$23.83	$23.44	$23.44	$19.88	6,489
2016-10-03	$23.54	$23.63	$23.54	$23.63	$20.04	1,067
2016-09-30	$24.05	$24.35	$24.00	$24.35	$20.65	1,369
2016-09-29	$24.42	$24.42	$24.25	$24.25	$20.56	403
2016-09-28	$24.49	$24.50	$24.12	$24.12	$20.45	1,539
2016-09-27	$24.92	$24.92	$24.92	$24.92	$21.13	66
2016-09-26	$24.53	$24.92	$24.53	$24.92	$21.13	365
2016-09-23	$24.74	$24.75	$24.74	$24.75	$20.99	769
2016-09-22	$24.79	$24.79	$24.49	$24.75	$20.99	884
2016-09-21	$24.75	$24.75	$24.75	$24.75	$20.99	9
2016-09-20	$24.75	$24.75	$24.75	$24.75	$20.99	51
2016-09-19	$26.50	$26.50	$24.75	$24.75	$20.99	330
2016-09-16	$25.33	$25.37	$24.40	$24.40	$20.69	1,950
2016-09-15	$25.34	$25.35	$25.30	$25.30	$21.45	523
2016-09-14	$25.18	$25.34	$24.65	$25.33	$21.48	1,256
2016-09-13	$25.12	$25.25	$25.12	$25.25	$21.41	574
2016-09-12	$24.41	$25.50	$24.41	$25.50	$21.62	543
2016-09-09	$24.38	$24.38	$24.38	$24.38	$20.67	17
2016-09-08	$24.38	$24.38	$24.38	$24.38	$20.67	14
2016-09-07	$24.50	$24.50	$24.38	$24.38	$20.67	2,959
2016-09-06	$24.25	$25.30	$24.25	$25.30	$21.45	2,801
2016-09-02	$24.45	$24.45	$24.45	$24.45	$20.73	0
2016-09-01	$24.31	$25.30	$24.31	$24.45	$20.73	704
2016-08-31	$24.03	$24.31	$23.80	$24.25	$20.56	47,570
2016-08-30	$23.81	$23.91	$23.81	$23.90	$20.27	2,560
2016-08-29	$23.92	$23.92	$23.83	$23.83	$20.21	1,381
2016-08-26	$24.10	$24.10	$24.10	$24.10	$20.44	595
2016-08-25	$24.16	$24.16	$24.16	$24.16	$20.49	107
2016-08-24	$24.41	$24.41	$24.41	$24.41	$20.70	31
2016-08-23	$24.40	$24.41	$24.40	$24.41	$20.70	300
2016-08-22	$24.13	$24.13	$24.13	$24.13	$20.46	0
2016-08-19	$24.13	$24.13	$24.13	$24.13	$20.46	120
2016-08-18	$24.72	$24.72	$24.72	$24.72	$20.74	132
2016-08-17	$24.64	$24.64	$24.64	$24.64	$20.67	200
2016-08-16	$24.82	$24.82	$24.82	$24.82	$20.82	200
2016-08-15	$25.27	$25.27	$25.03	$25.03	$21.00	204
2016-08-12	$25.03	$25.03	$25.03	$25.03	$21.00	0
2016-08-11	$25.03	$25.03	$25.03	$25.03	$21.00	1,201
2016-08-10	$25.13	$25.29	$25.03	$25.03	$21.00	3,006
2016-08-09	$25.06	$25.06	$25.06	$25.06	$21.02	100
2016-08-08	$24.81	$24.81	$24.81	$24.81	$20.82	100
2016-08-05	$24.67	$25.13	$24.67	$24.95	$20.93	3,210
2016-08-04	$24.66	$25.30	$24.66	$25.30	$21.23	2,401
2016-08-03	$24.55	$24.61	$24.49	$24.58	$20.62	13,902
2016-08-02	$24.52	$24.61	$24.52	$24.55	$20.60	1,456
2016-08-01	$24.70	$25.20	$24.70	$24.74	$20.76	1,308
2016-07-29	$24.74	$24.90	$24.69	$24.71	$20.73	2,340
2016-07-28	$25.10	$25.10	$24.72	$24.90	$20.89	2,104
2016-07-27	$25.02	$25.03	$24.61	$24.88	$20.87	6,101
2016-07-26	$24.54	$24.54	$24.54	$24.54	$20.59	0
2016-07-25	$24.54	$24.54	$24.54	$24.54	$20.59	598
2016-07-22	$25.00	$25.00	$24.84	$24.84	$20.84	8,120
2016-07-21	$24.75	$25.05	$24.45	$25.05	$21.02	18,040
2016-07-20	$24.45	$24.45	$24.45	$24.45	$20.51	29
2016-07-19	$24.40	$24.45	$24.40	$24.45	$20.51	333
2016-07-18	$24.40	$24.60	$24.08	$24.17	$20.28	3,620
2016-07-15	$23.81	$23.81	$23.81	$23.81	$19.98	100
2016-07-14	$24.57	$24.57	$23.97	$23.97	$20.11	300
2016-07-13	$23.70	$23.70	$23.70	$23.70	$19.88	501
2016-07-12	$23.36	$23.50	$23.36	$23.50	$19.72	643
2016-07-11	$23.75	$23.75	$23.20	$23.46	$19.68	5,236
2016-07-08	$23.20	$23.20	$23.20	$23.20	$19.46	0
2016-07-07	$23.19	$23.20	$23.19	$23.20	$19.46	4,227
2016-07-06	$23.36	$23.36	$23.36	$23.36	$19.60	0
2016-07-05	$23.50	$23.50	$23.10	$23.36	$19.60	3,188
2016-07-01	$23.08	$23.20	$23.04	$23.17	$19.44	1,106
2016-06-30	$23.40	$23.40	$23.40	$23.40	$19.63	132
2016-06-29	$23.40	$23.40	$23.40	$23.40	$19.63	0
2016-06-28	$23.40	$23.40	$23.40	$23.40	$19.63	314
2016-06-27	$23.39	$23.39	$23.39	$23.39	$19.63	0
2016-06-24	$22.50	$23.39	$22.50	$23.39	$19.63	969
2016-06-23	$22.90	$23.26	$22.90	$23.11	$19.39	1,520
2016-06-22	$23.10	$23.10	$22.81	$22.81	$19.14	659
2016-06-21	$23.20	$23.24	$23.08	$23.19	$19.46	1,310
2016-06-20	$23.05	$23.21	$22.92	$23.02	$19.31	3,022
2016-06-17	$23.08	$23.08	$23.08	$23.08	$19.36	297
2016-06-16	$23.05	$23.09	$23.05	$23.09	$19.37	318
2016-06-15	$23.79	$23.79	$23.79	$23.79	$19.96	15
2016-06-14	$23.79	$23.79	$23.79	$23.79	$19.96	2
2016-06-13	$23.79	$23.79	$23.79	$23.79	$19.96	9
2016-06-10	$23.92	$23.92	$23.59	$23.79	$19.96	2,100
2016-06-09	$23.62	$23.88	$23.60	$23.79	$19.96	5,641
2016-06-08	$23.40	$23.79	$23.40	$23.60	$19.80	4,066
2016-06-07	$23.20	$23.61	$23.20	$23.61	$19.81	1,369
2016-06-06	$23.02	$23.19	$23.02	$23.19	$19.46	616
2016-06-03	$23.28	$23.49	$23.01	$23.05	$19.34	10,831
2016-06-02	$23.15	$23.15	$23.09	$23.09	$19.37	2,648
2016-06-01	$23.09	$23.09	$23.09	$23.09	$19.37	346
2016-05-31	$23.10	$23.19	$23.10	$23.19	$19.46	400
2016-05-27	$22.95	$22.95	$22.95	$22.95	$19.26	8
2016-05-26	$23.00	$23.00	$22.95	$22.95	$19.26	1,156
2016-05-25	$23.19	$23.19	$23.19	$23.19	$19.46	101
2016-05-24	$23.10	$23.10	$23.10	$23.10	$19.38	113
2016-05-23	$23.50	$23.50	$23.10	$23.10	$19.38	470
2016-05-20	$23.50	$23.52	$23.50	$23.50	$19.72	1,775
2016-05-19	$24.10	$24.10	$24.10	$24.10	$19.99	0
2016-05-18	$24.10	$24.10	$24.10	$24.10	$19.99	0
2016-05-17	$24.10	$24.10	$24.10	$24.10	$19.99	270
2016-05-16	$24.50	$24.50	$24.40	$24.40	$20.25	1,014
2016-05-13	$24.90	$24.90	$24.90	$24.90	$20.66	565
2016-05-12	$24.20	$24.20	$24.20	$24.20	$20.08	27
2016-05-11	$24.20	$24.20	$24.20	$24.20	$20.08	216
2016-05-10	$24.20	$24.20	$24.20	$24.20	$20.08	2
2016-05-09	$24.20	$24.20	$24.20	$24.20	$20.08	300
2016-05-06	$23.75	$23.75	$23.75	$23.75	$19.71	0
2016-05-05	$23.75	$23.75	$23.75	$23.75	$19.71	306
2016-05-04	$23.55	$23.55	$23.55	$23.55	$19.54	0
2016-05-03	$23.55	$23.55	$23.55	$23.55	$19.54	0
2016-05-02	$23.55	$23.55	$23.55	$23.55	$19.54	34
2016-04-29	$23.55	$23.55	$23.55	$23.55	$19.54	100
2016-04-28	$23.54	$23.54	$23.54	$23.54	$19.53	0
2016-04-27	$23.54	$23.54	$23.54	$23.54	$19.53	145
2016-04-26	$24.01	$24.01	$24.01	$24.01	$19.92	84
2016-04-25	$24.01	$24.01	$24.01	$24.01	$19.92	0
2016-04-22	$24.01	$24.01	$24.01	$24.01	$19.92	122
2016-04-21	$24.29	$24.29	$24.29	$24.29	$20.16	112
2016-04-20	$23.41	$23.41	$23.41	$23.41	$19.43	0
2016-04-19	$23.41	$23.41	$23.41	$23.41	$19.43	136
2016-04-18	$23.39	$23.40	$23.39	$23.40	$19.42	336
2016-04-15	$24.49	$24.49	$23.35	$23.35	$19.38	200
2016-04-14	$23.74	$23.74	$23.74	$23.74	$19.70	101
2016-04-13	$23.60	$24.00	$23.59	$23.90	$19.83	5,302
2016-04-12	$23.63	$23.63	$23.51	$23.55	$19.54	380
2016-04-11	$23.75	$23.75	$23.75	$23.75	$19.71	13
2016-04-08	$23.75	$23.75	$23.75	$23.75	$19.71	0
2016-04-07	$23.75	$23.75	$23.75	$23.75	$19.71	151
2016-04-06	$24.15	$24.15	$24.15	$24.15	$20.04	32
2016-04-05	$24.15	$24.15	$24.15	$24.15	$20.04	165
2016-04-04	$23.99	$24.33	$23.99	$24.15	$20.04	3,907
2016-04-01	$23.50	$23.52	$23.50	$23.52	$19.52	642
2016-03-31	$23.61	$23.61	$23.61	$23.61	$19.59	21
2016-03-30	$23.49	$23.61	$23.49	$23.61	$19.59	718
2016-03-29	$23.49	$23.49	$23.49	$23.49	$19.49	1,000
2016-03-28	$23.50	$23.50	$23.50	$23.50	$19.50	15
2016-03-24	$23.48	$23.50	$23.48	$23.50	$19.50	400
2016-03-23	$23.13	$23.64	$23.13	$23.64	$19.61	400
2016-03-22	$23.17	$23.20	$23.16	$23.16	$19.22	1,400
2016-03-21	$23.19	$23.19	$23.19	$23.19	$19.24	1
2016-03-18	$23.19	$23.19	$23.19	$23.19	$19.24	8
2016-03-17	$23.19	$23.19	$23.19	$23.19	$19.24	9
2016-03-16	$23.19	$23.19	$23.19	$23.19	$19.24	603
2016-03-15	$23.23	$24.00	$23.23	$24.00	$19.92	3,022
2016-03-14	$24.00	$24.02	$23.96	$24.00	$19.92	1,618
2016-03-11	$23.00	$23.00	$23.00	$23.00	$19.09	100
2016-03-10	$23.00	$23.00	$23.00	$23.00	$19.09	0
2016-03-09	$23.00	$23.00	$23.00	$23.00	$19.09	1
2016-03-08	$23.00	$23.00	$23.00	$23.00	$19.09	42
2016-03-07	$23.00	$23.00	$23.00	$23.00	$19.09	581
2016-03-04	$23.00	$23.00	$23.00	$23.00	$19.09	867
2016-03-03	$23.14	$23.14	$23.00	$23.02	$19.10	759
2016-03-02	$22.93	$22.93	$22.93	$22.93	$19.03	35
2016-03-01	$23.00	$23.00	$22.93	$22.93	$19.03	792
2016-02-29	$23.75	$23.75	$23.75	$23.75	$19.71	243
2016-02-26	$23.74	$23.74	$23.74	$23.74	$19.70	5
2016-02-25	$23.74	$23.74	$23.74	$23.74	$19.70	0
2016-02-24	$23.74	$23.74	$23.74	$23.74	$19.70	2
2016-02-23	$23.74	$23.74	$23.74	$23.74	$19.70	0
2016-02-22	$23.74	$23.74	$23.74	$23.74	$19.70	82
2016-02-19	$23.74	$23.74	$23.74	$23.74	$19.70	100
2016-02-18	$23.74	$23.74	$23.74	$23.74	$19.70	88
2016-02-17	$23.74	$23.74	$23.74	$23.74	$19.70	10
2016-02-16	$24.00	$24.00	$24.00	$24.00	$19.70	266
2016-02-12	$23.50	$23.50	$23.50	$23.50	$19.29	34
2016-02-11	$22.50	$23.50	$22.50	$23.50	$19.29	433
2016-02-10	$23.89	$23.92	$23.70	$23.70	$19.45	1,225
2016-02-09	$22.50	$22.50	$22.50	$22.50	$18.47	0
2016-02-08	$23.64	$23.64	$22.50	$22.50	$18.47	3,147
2016-02-05	$22.48	$22.48	$22.48	$22.48	$18.45	26
2016-02-04	$22.48	$22.48	$22.48	$22.48	$18.45	519
2016-02-03	$23.28	$23.28	$23.28	$23.28	$19.10	0
2016-02-02	$23.28	$23.28	$23.28	$23.28	$19.10	88
2016-02-01	$23.07	$23.28	$23.07	$23.28	$19.10	347
2016-01-29	$23.75	$23.75	$23.75	$23.75	$19.49	395
2016-01-28	$22.75	$22.75	$22.75	$22.75	$18.67	0
2016-01-27	$22.75	$22.75	$22.75	$22.75	$18.67	86
2016-01-26	$23.00	$23.00	$22.75	$22.75	$18.67	423
2016-01-25	$22.66	$22.66	$22.66	$22.66	$18.60	14
2016-01-22	$22.00	$22.93	$22.00	$22.66	$18.60	2,999
2016-01-21	$22.62	$22.62	$22.62	$22.62	$18.57	0
2016-01-20	$22.50	$22.62	$22.00	$22.62	$18.57	633
2016-01-19	$22.48	$22.48	$22.48	$22.48	$18.45	8
2016-01-15	$22.48	$22.48	$22.48	$22.48	$18.45	147
2016-01-14	$22.89	$22.89	$22.88	$22.89	$18.79	933
2016-01-13	$22.70	$22.92	$22.70	$22.84	$18.75	583
2016-01-12	$23.35	$23.35	$23.35	$23.35	$19.17	0
2016-01-11	$23.35	$23.35	$23.35	$23.35	$19.17	39
2016-01-08	$23.35	$23.35	$23.35	$23.35	$19.17	73
2016-01-07	$23.35	$23.35	$23.35	$23.35	$19.17	118
2016-01-06	$23.57	$23.57	$23.57	$23.57	$19.35	11
2016-01-05	$23.57	$23.57	$23.57	$23.57	$19.35	0
2016-01-04	$23.57	$23.57	$23.57	$23.57	$19.35	19
2015-12-31	$24.02	$24.02	$23.57	$23.57	$19.35	404
2015-12-30	$23.79	$24.18	$23.79	$24.18	$19.85	1,783
2015-12-29	$23.77	$23.80	$23.55	$23.55	$19.33	925
2015-12-28	$23.60	$23.80	$23.55	$23.55	$19.33	766
2015-12-24	$23.79	$23.79	$23.79	$23.79	$19.53	13
2015-12-23	$23.79	$23.79	$23.79	$23.79	$19.53	0
2015-12-22	$23.08	$23.85	$23.08	$23.79	$19.53	979
2015-12-21	$23.13	$23.42	$22.55	$23.42	$19.22	1,990
2015-12-18	$23.47	$23.49	$22.43	$22.61	$18.56	11,330
2015-12-17	$23.40	$24.19	$22.77	$23.56	$19.34	2,685
2015-12-16	$23.50	$24.09	$23.24	$24.09	$19.77	3,673
2015-12-15	$23.40	$24.17	$23.35	$24.17	$19.84	2,791
2015-12-14	$23.51	$23.51	$23.30	$23.40	$19.21	2,763
2015-12-11	$23.51	$24.89	$23.51	$24.89	$20.43	1,865
2015-12-10	$24.40	$24.40	$24.10	$24.40	$20.03	810
2015-12-09	$24.40	$24.40	$24.00	$24.00	$19.70	515
2015-12-08	$23.60	$23.60	$23.60	$23.60	$19.37	653
2015-12-07	$23.60	$23.60	$23.60	$23.60	$19.37	1,093
2015-12-04	$23.44	$23.44	$23.44	$23.44	$19.24	103
2015-12-03	$23.00	$23.43	$23.00	$23.43	$19.23	679
2015-12-02	$23.33	$23.44	$23.00	$23.00	$18.88	51,764
2015-12-01	$23.60	$23.60	$23.60	$23.60	$19.37	14
2015-11-30	$23.60	$23.60	$23.60	$23.60	$19.37	451
2015-11-27	$23.57	$23.57	$23.57	$23.57	$19.34	6
2015-11-25	$23.57	$23.57	$23.57	$23.57	$19.34	20
2015-11-24	$23.57	$23.57	$23.57	$23.57	$19.34	0
2015-11-23	$23.57	$23.57	$23.57	$23.57	$19.34	0
2015-11-20	$23.24	$23.60	$23.24	$23.57	$19.34	1,452
2015-11-19	$23.60	$23.60	$23.56	$23.60	$19.17	418
2015-11-18	$23.85	$23.85	$23.80	$23.80	$19.33	1,050
2015-11-17	$23.39	$23.39	$22.89	$22.89	$18.59	200
2015-11-16	$23.52	$23.56	$23.21	$23.50	$19.09	2,516
2015-11-13	$24.40	$24.40	$24.40	$24.40	$19.82	22
2015-11-12	$24.30	$24.40	$23.19	$24.40	$19.82	1,846
2015-11-11	$24.40	$24.40	$24.29	$24.29	$19.73	601
2015-11-10	$23.51	$23.51	$23.51	$23.51	$19.09	67
2015-11-09	$23.51	$23.51	$23.51	$23.51	$19.09	0
2015-11-06	$23.51	$23.51	$23.51	$23.51	$19.09	25
2015-11-05	$23.51	$23.51	$23.51	$23.51	$19.09	0
2015-11-04	$23.51	$23.51	$23.51	$23.51	$19.09	0
2015-11-03	$23.04	$23.59	$23.03	$23.51	$19.09	1,540
2015-11-02	$23.03	$23.03	$23.03	$23.03	$18.70	771
2015-10-30	$23.10	$23.76	$23.03	$23.52	$19.10	6,801
2015-10-29	$23.19	$23.29	$23.19	$23.29	$18.92	3,145
2015-10-28	$24.26	$24.26	$24.26	$24.26	$19.70	74
2015-10-27	$24.26	$24.26	$24.26	$24.26	$19.70	119
2015-10-26	$23.65	$23.65	$23.20	$23.20	$18.84	287
2015-10-23	$23.25	$23.25	$23.25	$23.25	$18.88	2
2015-10-22	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-21	$23.25	$23.25	$23.25	$23.25	$18.88	200
2015-10-20	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-19	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-16	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-15	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-14	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-13	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-12	$23.25	$23.25	$23.25	$23.25	$18.88	134
2015-10-09	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-08	$23.25	$23.25	$23.25	$23.25	$18.88	0
2015-10-07	$23.25	$23.25	$23.25	$23.25	$18.88	498
2015-10-06	$23.98	$23.98	$23.98	$23.98	$19.48	135
2015-10-05	$22.89	$22.89	$22.89	$22.89	$18.59	70
2015-10-02	$22.89	$22.89	$22.89	$22.89	$18.59	105
2015-10-01	$22.89	$22.89	$22.89	$22.89	$18.59	0
2015-09-30	$21.65	$22.89	$21.65	$22.89	$18.59	516
2015-09-29	$22.30	$22.30	$22.30	$22.30	$18.11	282
2015-09-28	$23.30	$23.30	$23.30	$23.30	$18.92	94
2015-09-25	$23.11	$23.66	$21.99	$23.30	$18.92	3,257
2015-09-24	$22.74	$22.74	$22.74	$22.74	$18.47	850
2015-09-23	$22.86	$22.86	$22.86	$22.86	$18.57	67
2015-09-22	$22.97	$22.97	$22.64	$22.86	$18.57	1,538
2015-09-21	$23.00	$23.09	$21.75	$23.00	$18.68	4,665
2015-09-18	$23.90	$24.40	$21.04	$21.04	$17.09	12,415
2015-09-17	$23.79	$23.90	$23.79	$23.90	$19.41	1,003
2015-09-16	$24.00	$24.00	$23.90	$23.90	$19.41	387
2015-09-15	$23.10	$24.20	$22.47	$24.20	$19.66	1,409
2015-09-14	$24.20	$24.20	$24.20	$24.20	$19.66	0
2015-09-11	$23.26	$24.20	$23.26	$24.20	$19.66	2,186
2015-09-10	$23.22	$23.26	$23.22	$23.26	$18.89	842
2015-09-09	$23.33	$23.36	$23.33	$23.36	$18.97	604
2015-09-08	$22.98	$23.32	$22.98	$23.31	$18.93	1,019

Protective Insurance Corp - Class A (PTVCA) News Headlines

Recent Protective Insurance Corp - Class A (PTVCA) News

Similar Companies to Protective Insurance Corp - Class A (PTVCA) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Protective Insurance Corp - Class A (PTVCA) Exchange: NASDAQ