Protective Insurance Corp - Class B (PTVCB) Stock

Data as of Oct. 10, 2025

$23.30 ($0.00) 0.00%

Protective Insurance Corp - Class B - Daily Information

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

Daily Information	Data
Date	Oct. 10, 2025
Open	$23.30
Previous Close	$23.30
High	$23.30
Low	$23.30
Adjusted Open	$23.30
Previous Adjusted Close	$23.30
Adjusted High	$23.30
Adjusted Low	$23.30

About Protective Insurance Corp - Class B (PTVCB)

Protective Insurance Corporation Class B (nonvoting) Common Stock

Invest in Protective Insurance Corp - Class B (PTVCB)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Protective Insurance Corp - Class B (PTVCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-01	$23.30	$23.30	$23.30	$23.30	$23.30	0
2021-05-28	$23.29	$23.31	$23.28	$23.30	$23.30	118,546
2021-05-27	$23.29	$23.30	$23.27	$23.28	$23.28	64,382
2021-05-26	$23.23	$23.30	$23.23	$23.27	$23.27	134,327
2021-05-25	$23.15	$23.15	$23.05	$23.05	$23.05	8,924
2021-05-24	$23.06	$23.26	$23.06	$23.13	$23.13	11,118
2021-05-21	$23.06	$23.12	$23.05	$23.12	$23.12	13,916
2021-05-20	$23.05	$23.10	$23.05	$23.09	$23.09	7,369
2021-05-19	$23.03	$23.14	$23.03	$23.09	$23.09	11,262
2021-05-18	$23.02	$23.11	$23.02	$23.09	$23.09	8,976
2021-05-17	$23.06	$23.11	$23.06	$23.09	$23.09	5,523
2021-05-14	$23.24	$23.27	$23.20	$23.20	$23.10	21,191
2021-05-13	$23.08	$23.16	$23.08	$23.10	$23.00	29,876
2021-05-12	$23.19	$23.20	$23.08	$23.10	$23.00	14,993
2021-05-11	$23.11	$23.16	$23.08	$23.10	$23.00	13,864
2021-05-10	$23.11	$23.17	$23.11	$23.14	$23.04	22,645
2021-05-07	$23.19	$23.20	$23.11	$23.16	$23.06	10,549
2021-05-06	$23.00	$23.16	$23.00	$23.13	$23.03	138,063
2021-05-05	$23.10	$23.10	$23.04	$23.10	$23.00	23,459
2021-05-04	$23.00	$23.10	$22.97	$23.04	$22.94	64,686
2021-05-03	$23.01	$23.05	$22.98	$23.05	$22.95	30,087
2021-04-30	$23.00	$23.02	$22.97	$23.00	$22.90	34,416
2021-04-29	$23.05	$23.05	$22.97	$23.01	$22.91	12,573
2021-04-28	$22.95	$23.00	$22.95	$23.00	$22.90	15,784
2021-04-27	$22.95	$22.99	$22.94	$22.99	$22.89	111,659
2021-04-26	$22.96	$22.98	$22.94	$22.95	$22.85	20,048
2021-04-23	$23.00	$23.01	$22.94	$22.95	$22.85	24,045
2021-04-22	$23.00	$23.00	$22.94	$22.97	$22.87	21,394
2021-04-21	$22.94	$23.00	$22.94	$22.94	$22.84	14,415
2021-04-20	$22.94	$22.98	$22.94	$22.94	$22.84	11,675
2021-04-19	$22.95	$23.00	$22.92	$22.94	$22.84	32,315
2021-04-16	$23.05	$23.05	$22.95	$22.95	$22.85	19,674
2021-04-15	$22.95	$23.05	$22.95	$23.05	$22.95	14,194
2021-04-14	$22.95	$23.00	$22.95	$22.95	$22.85	9,494
2021-04-13	$22.96	$22.99	$22.94	$22.97	$22.87	18,516
2021-04-12	$23.04	$23.04	$22.98	$23.02	$22.92	6,522
2021-04-09	$22.95	$23.05	$22.95	$23.05	$22.95	22,324
2021-04-08	$22.96	$23.05	$22.93	$23.01	$22.91	17,910
2021-04-07	$23.12	$23.12	$22.95	$22.96	$22.86	26,071
2021-04-06	$23.12	$23.12	$22.98	$22.99	$22.89	23,392
2021-04-05	$23.01	$23.08	$22.95	$23.04	$22.94	55,007
2021-04-01	$22.92	$23.03	$22.92	$23.02	$22.92	20,233
2021-03-31	$22.97	$23.09	$22.87	$22.87	$22.77	65,873
2021-03-30	$22.99	$23.03	$22.86	$23.00	$22.90	27,642
2021-03-29	$22.95	$23.09	$22.92	$22.95	$22.85	40,680
2021-03-26	$22.97	$23.00	$22.92	$22.92	$22.82	24,783
2021-03-25	$22.96	$23.06	$22.93	$22.98	$22.88	38,605
2021-03-24	$23.05	$23.06	$22.95	$22.95	$22.85	44,938
2021-03-23	$22.94	$23.03	$22.94	$23.01	$22.91	39,453
2021-03-22	$22.92	$23.01	$22.90	$22.95	$22.85	62,896
2021-03-19	$22.98	$23.15	$22.87	$22.87	$22.77	188,141
2021-03-18	$23.00	$23.08	$22.96	$22.99	$22.89	45,468
2021-03-17	$23.00	$23.06	$22.97	$23.06	$22.96	85,599
2021-03-16	$23.08	$23.11	$22.94	$23.11	$23.01	54,067
2021-03-15	$22.93	$23.06	$22.90	$23.06	$22.96	46,015
2021-03-12	$22.98	$23.00	$22.95	$23.00	$22.90	48,839
2021-03-11	$22.91	$23.00	$22.91	$23.00	$22.90	45,533
2021-03-10	$22.99	$22.99	$22.91	$22.92	$22.82	87,886
2021-03-09	$22.90	$22.97	$22.67	$22.94	$22.84	102,381
2021-03-08	$22.95	$23.02	$22.90	$22.94	$22.84	100,872
2021-03-05	$23.05	$23.05	$22.89	$22.90	$22.80	93,504
2021-03-04	$23.03	$23.03	$22.85	$22.89	$22.79	112,691
2021-03-03	$23.04	$23.09	$22.98	$23.00	$22.80	60,186
2021-03-02	$23.08	$23.16	$22.92	$23.01	$22.81	45,298
2021-03-01	$23.00	$23.17	$22.92	$23.04	$22.84	65,439
2021-02-26	$22.97	$23.03	$22.91	$22.91	$22.71	128,613
2021-02-25	$22.99	$23.02	$22.92	$22.93	$22.73	85,483
2021-02-24	$22.98	$23.03	$22.90	$23.00	$22.80	73,880
2021-02-23	$22.90	$23.00	$22.90	$22.97	$22.77	96,451
2021-02-22	$22.91	$22.98	$22.90	$22.93	$22.73	105,376
2021-02-19	$22.94	$23.03	$22.90	$22.94	$22.74	101,347
2021-02-18	$22.90	$23.00	$22.88	$22.95	$22.75	324,624
2021-02-17	$22.90	$23.00	$22.89	$22.92	$22.72	552,268
2021-02-16	$23.00	$23.03	$22.85	$22.90	$22.70	1,390,681
2021-02-12	$15.06	$15.50	$15.01	$15.01	$14.88	15,442
2021-02-11	$15.10	$15.22	$14.62	$15.13	$15.00	18,485
2021-02-10	$15.00	$15.30	$14.62	$14.72	$14.59	21,445
2021-02-09	$15.00	$15.21	$14.81	$14.98	$14.85	10,978
2021-02-08	$14.48	$15.14	$14.43	$15.12	$14.99	25,714
2021-02-05	$14.43	$14.64	$14.25	$14.48	$14.35	23,034
2021-02-04	$14.37	$14.44	$14.31	$14.41	$14.29	16,074
2021-02-03	$14.21	$14.44	$14.21	$14.36	$14.23	14,201
2021-02-02	$14.39	$14.65	$14.20	$14.20	$14.08	27,985
2021-02-01	$14.23	$14.51	$14.10	$14.15	$14.03	19,038
2021-01-29	$14.22	$14.26	$14.05	$14.07	$13.95	21,742
2021-01-28	$14.39	$14.82	$14.12	$14.15	$14.03	26,649
2021-01-27	$14.40	$14.50	$14.16	$14.23	$14.11	31,469
2021-01-26	$14.56	$14.56	$14.20	$14.40	$14.28	18,881
2021-01-25	$14.57	$14.74	$14.28	$14.54	$14.41	21,648
2021-01-22	$14.22	$14.76	$14.20	$14.69	$14.56	24,431
2021-01-21	$14.85	$14.85	$14.25	$14.25	$14.13	26,389
2021-01-20	$14.70	$14.88	$14.50	$14.50	$14.37	7,421
2021-01-19	$14.60	$15.28	$14.30	$14.74	$14.61	23,056
2021-01-15	$14.14	$14.50	$14.14	$14.27	$14.15	15,611
2021-01-14	$14.33	$14.47	$14.28	$14.28	$14.16	5,825
2021-01-13	$14.32	$14.47	$14.21	$14.38	$14.26	8,607
2021-01-12	$14.69	$14.69	$14.19	$14.43	$14.31	14,042
2021-01-11	$14.56	$14.76	$14.36	$14.76	$14.63	7,310
2021-01-08	$14.61	$14.93	$14.29	$14.82	$14.69	12,476
2021-01-07	$14.73	$14.79	$14.48	$14.58	$14.45	17,638
2021-01-06	$14.53	$15.25	$14.10	$14.70	$14.57	27,975
2021-01-05	$14.06	$14.58	$14.03	$14.24	$14.12	14,828
2021-01-04	$13.88	$14.11	$13.69	$14.01	$13.89	24,672
2020-12-31	$13.83	$14.12	$13.60	$13.71	$13.59	202,104
2020-12-30	$13.65	$14.29	$13.60	$13.94	$13.82	32,171
2020-12-29	$13.60	$13.78	$13.57	$13.68	$13.56	48,581
2020-12-28	$13.72	$13.79	$13.61	$13.64	$13.52	23,609
2020-12-24	$13.65	$13.72	$13.63	$13.68	$13.56	3,966
2020-12-23	$14.04	$14.04	$13.61	$13.71	$13.59	23,003
2020-12-22	$14.12	$14.15	$13.61	$13.90	$13.78	31,604
2020-12-21	$14.15	$14.40	$14.10	$14.32	$14.20	38,736
2020-12-18	$14.70	$14.74	$14.18	$14.20	$14.08	105,459
2020-12-17	$14.70	$14.73	$14.63	$14.68	$14.55	9,682
2020-12-16	$14.89	$14.89	$14.51	$14.51	$14.38	22,860
2020-12-15	$14.73	$15.00	$14.23	$14.79	$14.66	38,018
2020-12-14	$14.30	$14.93	$14.25	$14.54	$14.41	28,767
2020-12-11	$14.49	$14.60	$14.25	$14.30	$14.18	19,155
2020-12-10	$14.29	$14.56	$14.29	$14.49	$14.36	11,700
2020-12-09	$14.53	$14.57	$14.26	$14.26	$14.14	16,523
2020-12-08	$14.31	$14.50	$14.18	$14.36	$14.24	13,694
2020-12-07	$14.49	$14.70	$14.11	$14.16	$14.04	14,748
2020-12-04	$14.37	$14.68	$14.15	$14.64	$14.51	8,635
2020-12-03	$14.19	$14.48	$14.15	$14.15	$14.03	10,803
2020-12-02	$14.57	$14.57	$14.07	$14.15	$14.03	7,344
2020-12-01	$14.55	$14.63	$14.05	$14.07	$13.95	20,817
2020-11-30	$14.79	$14.82	$14.21	$14.29	$14.17	16,786
2020-11-27	$14.75	$15.00	$14.56	$14.93	$14.80	5,728
2020-11-25	$14.45	$15.00	$14.45	$14.96	$14.83	5,612
2020-11-24	$14.80	$14.99	$14.50	$14.83	$14.70	19,702
2020-11-23	$14.60	$14.68	$14.40	$14.60	$14.47	10,537
2020-11-20	$14.33	$14.46	$14.19	$14.37	$14.25	12,689
2020-11-19	$14.28	$14.59	$14.17	$14.59	$14.46	17,910
2020-11-18	$14.95	$14.95	$14.15	$14.15	$14.03	9,344
2020-11-17	$14.14	$14.98	$14.14	$14.79	$14.66	12,424
2020-11-16	$14.65	$14.65	$14.28	$14.42	$14.30	22,933
2020-11-13	$13.94	$14.25	$13.93	$14.17	$13.95	25,604
2020-11-12	$14.00	$14.00	$13.62	$13.73	$13.52	6,541
2020-11-11	$13.99	$14.00	$13.72	$14.00	$13.78	32,612
2020-11-10	$13.88	$14.32	$13.43	$14.00	$13.78	42,430
2020-11-09	$13.94	$14.93	$13.25	$13.73	$13.52	49,963
2020-11-06	$13.52	$13.75	$13.25	$13.50	$13.29	13,618
2020-11-05	$13.51	$13.76	$13.25	$13.50	$13.29	14,801
2020-11-04	$13.19	$13.97	$13.19	$13.50	$13.29	11,650
2020-11-03	$13.67	$14.00	$13.15	$13.50	$13.29	18,387
2020-11-02	$13.47	$13.49	$13.18	$13.49	$13.28	6,783
2020-10-30	$13.98	$14.01	$13.00	$13.15	$12.95	13,425
2020-10-29	$13.19	$13.84	$13.19	$13.84	$13.63	7,282
2020-10-28	$14.10	$14.10	$13.05	$13.30	$13.09	8,220
2020-10-27	$13.86	$13.94	$13.70	$13.85	$13.64	6,460
2020-10-26	$14.07	$14.12	$13.88	$13.91	$13.69	10,662
2020-10-23	$14.11	$14.11	$14.11	$14.11	$13.89	2,514
2020-10-22	$14.25	$14.45	$14.25	$14.26	$14.04	6,964
2020-10-21	$14.09	$14.25	$14.09	$14.18	$13.96	7,075
2020-10-20	$14.24	$14.80	$14.24	$14.39	$14.17	4,795
2020-10-19	$14.49	$14.72	$14.17	$14.17	$13.95	3,348
2020-10-16	$14.37	$14.87	$14.37	$14.59	$14.36	6,692
2020-10-15	$14.25	$14.88	$14.15	$14.49	$14.27	67,639
2020-10-14	$14.58	$14.58	$14.25	$14.25	$14.03	4,638
2020-10-13	$14.60	$14.63	$14.25	$14.25	$14.03	6,877
2020-10-12	$14.62	$14.80	$14.62	$14.80	$14.57	3,202
2020-10-09	$14.36	$14.61	$13.87	$14.61	$14.38	6,621
2020-10-08	$13.99	$14.18	$13.75	$14.15	$13.93	10,299
2020-10-07	$13.57	$13.95	$13.23	$13.90	$13.68	8,421
2020-10-06	$13.31	$13.66	$13.11	$13.37	$13.16	24,243
2020-10-05	$13.26	$13.66	$13.26	$13.48	$13.27	15,398
2020-10-02	$12.89	$13.38	$12.87	$13.10	$12.90	14,421
2020-10-01	$13.25	$13.26	$12.96	$13.01	$12.81	30,757
2020-09-30	$13.21	$13.40	$13.13	$13.13	$12.93	5,359
2020-09-29	$13.42	$13.42	$13.25	$13.29	$13.08	6,590
2020-09-28	$13.38	$13.78	$13.38	$13.59	$13.38	11,930
2020-09-25	$13.55	$13.55	$13.25	$13.35	$13.14	13,454
2020-09-24	$13.49	$13.54	$13.31	$13.42	$13.21	7,932
2020-09-23	$13.78	$13.85	$13.31	$13.33	$13.12	15,933
2020-09-22	$13.83	$14.20	$13.61	$13.85	$13.64	13,096
2020-09-21	$15.03	$15.30	$13.63	$13.92	$13.70	23,329
2020-09-18	$14.26	$15.90	$14.02	$15.60	$15.36	91,841
2020-09-17	$13.77	$14.11	$13.77	$14.11	$13.89	3,488
2020-09-16	$13.92	$13.95	$13.90	$13.91	$13.69	13,921
2020-09-15	$14.36	$14.39	$13.90	$13.90	$13.68	8,990
2020-09-14	$14.18	$14.20	$14.02	$14.17	$13.95	7,475
2020-09-11	$14.31	$14.41	$14.00	$14.00	$13.78	9,228
2020-09-10	$14.47	$14.73	$14.34	$14.34	$14.12	7,855
2020-09-09	$14.20	$14.86	$14.10	$14.28	$14.06	9,603
2020-09-08	$14.45	$14.45	$14.07	$14.07	$13.85	19,037
2020-09-04	$14.58	$14.76	$14.10	$14.72	$14.49	13,096
2020-09-03	$14.60	$14.75	$14.27	$14.28	$14.06	8,777
2020-09-02	$14.39	$14.92	$14.39	$14.63	$14.40	10,638
2020-09-01	$14.45	$14.56	$14.22	$14.50	$14.28	10,020
2020-08-31	$14.50	$14.75	$14.19	$14.36	$14.14	20,841
2020-08-28	$14.89	$14.94	$14.35	$14.66	$14.43	8,708
2020-08-27	$14.47	$14.59	$13.99	$14.25	$14.03	6,518
2020-08-26	$15.11	$15.11	$14.27	$14.27	$14.05	6,131
2020-08-25	$15.41	$15.56	$14.95	$14.95	$14.72	8,137
2020-08-24	$15.50	$15.55	$15.12	$15.43	$15.19	8,544
2020-08-21	$15.48	$15.99	$15.40	$15.41	$15.17	13,132
2020-08-20	$15.20	$15.59	$15.20	$15.58	$15.34	18,582
2020-08-19	$14.80	$15.34	$14.80	$15.34	$15.10	10,250
2020-08-18	$14.15	$14.97	$14.02	$14.80	$14.57	13,362
2020-08-17	$14.70	$14.71	$13.83	$14.41	$14.19	8,705
2020-08-14	$14.86	$14.91	$14.65	$14.85	$14.52	4,261
2020-08-13	$14.86	$15.13	$14.04	$14.96	$14.63	6,840
2020-08-12	$15.00	$15.17	$14.56	$15.09	$14.75	4,924
2020-08-11	$15.41	$15.41	$14.77	$14.79	$14.46	8,056
2020-08-10	$15.30	$15.38	$15.20	$15.24	$14.90	5,533
2020-08-07	$14.00	$15.37	$14.00	$15.23	$14.89	16,109
2020-08-06	$14.03	$14.17	$14.01	$14.07	$13.76	12,985
2020-08-05	$14.02	$14.48	$14.01	$14.17	$13.85	8,043
2020-08-04	$13.60	$13.86	$13.51	$13.78	$13.47	8,122
2020-08-03	$12.92	$13.78	$12.92	$13.75	$13.44	8,644
2020-07-31	$13.29	$13.32	$12.63	$12.80	$12.52	23,785
2020-07-30	$13.77	$13.97	$13.32	$13.32	$13.02	24,486
2020-07-29	$14.51	$14.51	$13.80	$13.97	$13.66	12,627
2020-07-28	$14.09	$15.30	$13.87	$13.92	$13.61	7,363
2020-07-27	$14.09	$14.42	$14.09	$14.22	$13.90	6,367
2020-07-24	$14.23	$14.24	$14.07	$14.17	$13.85	4,954
2020-07-23	$14.60	$14.60	$14.24	$14.28	$13.96	10,097
2020-07-22	$14.83	$14.83	$14.54	$14.60	$14.28	6,365
2020-07-21	$14.94	$15.29	$14.62	$15.00	$14.67	17,319
2020-07-20	$14.79	$14.87	$14.68	$14.75	$14.42	10,674
2020-07-17	$14.64	$14.85	$14.63	$14.75	$14.42	8,064
2020-07-16	$14.95	$14.95	$14.50	$14.71	$14.38	14,319
2020-07-15	$15.30	$15.30	$14.67	$14.67	$14.34	22,998
2020-07-14	$14.90	$14.93	$14.55	$14.93	$14.60	9,994
2020-07-13	$14.47	$14.47	$13.98	$14.43	$14.11	6,824
2020-07-10	$13.76	$14.30	$13.76	$14.29	$13.97	8,679
2020-07-09	$13.73	$14.04	$13.44	$13.86	$13.55	26,041
2020-07-08	$13.87	$14.01	$13.58	$13.71	$13.40	12,873
2020-07-07	$14.42	$15.04	$13.93	$14.00	$13.69	22,807
2020-07-06	$14.79	$14.94	$14.42	$14.63	$14.30	7,125
2020-07-02	$14.84	$14.86	$14.42	$14.42	$14.10	10,382
2020-07-01	$15.03	$15.03	$14.47	$14.47	$14.15	10,140
2020-06-30	$14.69	$15.26	$14.69	$15.07	$14.73	19,286
2020-06-29	$14.50	$15.00	$14.43	$14.81	$14.48	17,576
2020-06-26	$14.16	$14.31	$14.05	$14.23	$13.91	56,677
2020-06-25	$13.88	$14.45	$13.71	$14.37	$14.05	20,210
2020-06-24	$14.38	$14.63	$14.01	$14.02	$13.71	25,120
2020-06-23	$14.95	$14.95	$14.52	$14.63	$14.30	10,352
2020-06-22	$14.28	$14.77	$14.28	$14.71	$14.38	17,151
2020-06-19	$14.45	$14.45	$14.28	$14.44	$14.12	51,109
2020-06-18	$14.64	$14.79	$14.43	$14.51	$14.19	13,685
2020-06-17	$14.91	$15.00	$14.75	$14.77	$14.44	14,047
2020-06-16	$15.67	$15.67	$15.06	$15.18	$14.84	15,640
2020-06-15	$14.17	$15.32	$13.96	$15.12	$14.78	16,941
2020-06-12	$14.68	$15.33	$13.65	$14.58	$14.26	46,359
2020-06-11	$14.90	$14.90	$13.90	$13.97	$13.66	30,083
2020-06-10	$15.50	$15.83	$15.24	$15.58	$15.23	17,152
2020-06-09	$15.63	$15.84	$15.16	$15.45	$15.11	12,426
2020-06-08	$15.69	$16.12	$15.51	$15.89	$15.54	23,501
2020-06-05	$15.28	$15.80	$15.01	$15.34	$15.00	18,857
2020-06-04	$14.68	$14.90	$14.37	$14.67	$14.34	23,078
2020-06-03	$14.44	$15.07	$14.27	$14.76	$14.43	20,095
2020-06-02	$14.42	$14.53	$14.01	$14.05	$13.74	9,854
2020-06-01	$14.01	$14.50	$13.98	$14.21	$13.89	22,923
2020-05-29	$13.56	$14.14	$13.28	$13.82	$13.51	21,086
2020-05-28	$13.92	$14.02	$13.67	$13.76	$13.45	28,279
2020-05-27	$13.77	$13.85	$13.28	$13.65	$13.35	14,001
2020-05-26	$13.87	$13.87	$13.30	$13.35	$13.05	12,234
2020-05-22	$13.22	$13.25	$12.96	$13.25	$12.96	6,431
2020-05-21	$13.17	$13.37	$13.07	$13.07	$12.78	7,010
2020-05-20	$12.65	$13.07	$12.21	$12.93	$12.64	14,164
2020-05-19	$13.00	$13.00	$12.07	$12.37	$12.09	10,433
2020-05-18	$12.90	$13.48	$12.60	$13.22	$12.93	20,801
2020-05-15	$12.13	$12.37	$12.00	$12.33	$11.97	12,582
2020-05-14	$12.14	$12.14	$11.75	$12.07	$11.71	28,785
2020-05-13	$12.66	$12.90	$12.44	$12.49	$12.12	15,744
2020-05-12	$13.85	$14.10	$12.67	$12.76	$12.38	19,229
2020-05-11	$14.73	$14.73	$13.57	$13.57	$13.17	29,963
2020-05-08	$14.52	$15.49	$14.48	$15.08	$14.63	16,792
2020-05-07	$14.18	$16.15	$13.88	$14.10	$13.68	24,931
2020-05-06	$15.09	$15.11	$13.21	$13.77	$13.36	18,567
2020-05-05	$14.99	$15.99	$14.21	$14.21	$13.79	11,422
2020-05-04	$14.68	$14.97	$14.26	$14.50	$14.07	20,610
2020-05-01	$16.00	$16.04	$14.66	$15.00	$14.56	41,752
2020-04-30	$16.50	$16.99	$15.59	$15.62	$15.16	48,729
2020-04-29	$15.65	$17.30	$15.50	$16.56	$16.07	52,830
2020-04-28	$15.22	$15.23	$14.56	$15.02	$14.58	16,773
2020-04-27	$14.05	$14.80	$14.05	$14.68	$14.25	15,872
2020-04-24	$13.93	$14.20	$13.75	$14.02	$13.61	28,941
2020-04-23	$12.27	$14.31	$12.27	$14.03	$13.61	44,145
2020-04-22	$12.30	$12.50	$12.08	$12.44	$12.07	12,113
2020-04-21	$11.69	$12.42	$11.69	$12.30	$11.94	10,627
2020-04-20	$12.46	$12.74	$12.10	$12.19	$11.83	15,113
2020-04-17	$13.03	$13.05	$12.76	$12.89	$12.51	13,106
2020-04-16	$13.36	$13.42	$12.35	$12.75	$12.37	32,070
2020-04-15	$13.61	$13.61	$13.08	$13.31	$12.92	27,667
2020-04-14	$14.20	$14.20	$13.66	$13.76	$13.35	13,905
2020-04-13	$14.35	$14.45	$13.64	$13.70	$13.29	11,137
2020-04-09	$13.73	$14.62	$13.49	$14.40	$13.97	39,698
2020-04-08	$13.17	$13.46	$12.93	$13.37	$12.97	19,157
2020-04-07	$13.60	$13.86	$12.56	$12.81	$12.43	18,007
2020-04-06	$13.10	$13.47	$12.99	$13.35	$12.95	21,699
2020-04-03	$13.04	$13.42	$12.62	$12.69	$12.31	23,563
2020-04-02	$13.66	$13.99	$13.01	$13.32	$12.93	23,252
2020-04-01	$13.50	$14.13	$13.00	$13.53	$13.13	44,931
2020-03-31	$12.92	$13.75	$12.84	$13.75	$13.34	46,306
2020-03-30	$13.58	$13.67	$12.89	$13.14	$12.75	67,829
2020-03-27	$13.61	$13.89	$12.71	$12.71	$12.33	18,484
2020-03-26	$12.09	$14.00	$12.09	$13.98	$13.57	48,132
2020-03-25	$13.30	$13.99	$11.38	$13.00	$12.62	34,357
2020-03-24	$12.50	$13.44	$12.50	$13.44	$13.04	49,665
2020-03-23	$12.41	$12.46	$11.76	$11.99	$11.64	39,785
2020-03-20	$12.32	$12.34	$11.54	$12.34	$11.97	76,131
2020-03-19	$10.34	$14.03	$10.34	$12.52	$12.15	31,139
2020-03-18	$13.15	$13.15	$10.23	$10.23	$9.93	36,948
2020-03-17	$12.21	$13.75	$12.21	$13.50	$13.10	43,537
2020-03-16	$11.71	$12.87	$11.71	$12.13	$11.77	41,245
2020-03-13	$13.39	$13.97	$12.35	$13.49	$13.09	45,270
2020-03-12	$13.05	$14.17	$12.64	$12.80	$12.42	37,090
2020-03-11	$13.47	$14.14	$13.47	$13.67	$13.27	26,151
2020-03-10	$13.69	$14.30	$13.14	$13.68	$13.28	49,863
2020-03-09	$13.92	$14.34	$13.20	$13.39	$12.99	28,746
2020-03-06	$13.78	$14.36	$13.78	$14.23	$13.81	22,118
2020-03-05	$14.00	$14.17	$13.81	$14.12	$13.70	45,305
2020-03-04	$14.00	$14.24	$13.90	$14.04	$13.62	26,163
2020-03-03	$14.37	$14.50	$13.90	$13.93	$13.52	28,018
2020-03-02	$14.27	$14.58	$14.26	$14.51	$14.08	20,325
2020-02-28	$14.89	$15.00	$14.11	$14.26	$13.84	48,448
2020-02-27	$15.40	$15.40	$14.96	$15.03	$14.59	40,165
2020-02-26	$15.92	$16.11	$15.53	$15.53	$15.07	34,108
2020-02-25	$15.57	$15.65	$15.49	$15.55	$15.09	20,313
2020-02-24	$15.60	$15.70	$15.59	$15.61	$15.05	9,637
2020-02-21	$16.10	$16.10	$15.82	$15.82	$15.25	9,554
2020-02-20	$15.79	$15.97	$15.69	$15.84	$15.27	6,244
2020-02-19	$15.86	$16.00	$15.85	$15.88	$15.31	7,396
2020-02-18	$15.80	$16.15	$15.73	$15.83	$15.26	6,125
2020-02-14	$16.11	$16.14	$15.84	$15.91	$15.34	9,475
2020-02-13	$15.48	$16.06	$15.48	$15.99	$15.42	69,932
2020-02-12	$15.49	$15.57	$15.45	$15.52	$14.96	53,198
2020-02-11	$15.42	$15.64	$15.41	$15.49	$14.94	11,531
2020-02-10	$15.68	$15.76	$15.45	$15.48	$14.93	15,158
2020-02-07	$15.76	$15.91	$15.61	$15.81	$15.24	10,159
2020-02-06	$16.07	$16.07	$15.78	$15.86	$15.29	15,403
2020-02-05	$16.00	$16.11	$15.91	$15.91	$15.34	38,219
2020-02-04	$15.73	$15.92	$15.73	$15.92	$15.35	28,071
2020-02-03	$15.76	$15.85	$15.67	$15.78	$15.22	8,920
2020-01-31	$15.94	$15.94	$15.33	$15.59	$15.03	21,787
2020-01-30	$15.89	$15.93	$15.75	$15.83	$15.26	9,515
2020-01-29	$16.07	$16.09	$15.79	$15.98	$15.41	9,264
2020-01-28	$16.07	$16.22	$15.95	$16.02	$15.45	6,033
2020-01-27	$15.53	$16.25	$15.53	$16.06	$15.49	18,603
2020-01-24	$16.08	$16.19	$16.01	$16.04	$15.47	6,077
2020-01-23	$15.99	$16.18	$15.96	$16.09	$15.51	6,130
2020-01-22	$16.17	$16.20	$16.01	$16.20	$15.62	5,190
2020-01-21	$16.09	$16.24	$16.01	$16.11	$15.53	11,873
2020-01-17	$16.30	$16.31	$16.15	$16.22	$15.64	8,798
2020-01-16	$16.10	$16.27	$16.10	$16.17	$15.59	9,302
2020-01-15	$15.73	$16.10	$15.69	$16.06	$15.49	41,343
2020-01-14	$15.79	$15.97	$15.68	$15.71	$15.15	26,358
2020-01-13	$15.84	$15.89	$15.63	$15.67	$15.11	16,877
2020-01-10	$15.95	$15.97	$15.80	$15.86	$15.29	11,411
2020-01-09	$16.05	$16.09	$15.93	$15.93	$15.36	17,202
2020-01-08	$16.09	$16.10	$15.89	$16.02	$15.45	27,401
2020-01-07	$15.93	$16.11	$15.91	$16.05	$15.48	17,921
2020-01-06	$16.05	$16.10	$15.65	$15.96	$15.39	23,104
2020-01-03	$16.05	$16.14	$16.01	$16.05	$15.48	14,417
2020-01-02	$16.10	$16.16	$16.03	$16.08	$15.50	18,856
2019-12-31	$16.10	$16.15	$15.99	$16.09	$15.51	30,869
2019-12-30	$16.02	$16.19	$15.99	$16.05	$15.48	14,991
2019-12-27	$16.11	$16.20	$16.00	$16.07	$15.49	28,099
2019-12-26	$16.04	$16.35	$15.99	$16.10	$15.52	7,108
2019-12-24	$16.09	$16.19	$16.04	$16.14	$15.56	12,726
2019-12-23	$16.10	$16.32	$16.00	$16.00	$15.43	117,380
2019-12-20	$16.12	$16.25	$16.05	$16.16	$15.58	84,613
2019-12-19	$16.33	$16.37	$16.15	$16.15	$15.57	8,253
2019-12-18	$16.26	$16.49	$16.26	$16.40	$15.81	7,757
2019-12-17	$16.40	$16.44	$16.21	$16.32	$15.74	18,815
2019-12-16	$16.51	$16.51	$16.30	$16.36	$15.77	14,552
2019-12-13	$16.37	$16.40	$16.16	$16.35	$15.76	10,601
2019-12-12	$16.45	$16.50	$16.34	$16.35	$15.76	11,790
2019-12-11	$16.28	$16.45	$16.10	$16.45	$15.86	10,403
2019-12-10	$16.63	$16.63	$16.34	$16.45	$15.86	12,679
2019-12-09	$16.39	$16.59	$16.39	$16.52	$15.93	8,396
2019-12-06	$16.18	$16.69	$16.18	$16.51	$15.92	23,203
2019-12-05	$16.28	$16.46	$16.17	$16.22	$15.64	7,451
2019-12-04	$16.27	$16.43	$16.19	$16.33	$15.75	12,485
2019-12-03	$16.14	$16.29	$16.00	$16.20	$15.62	32,401
2019-12-02	$16.88	$16.88	$16.15	$16.19	$15.61	16,796
2019-11-29	$16.80	$17.20	$16.74	$16.87	$16.27	7,057
2019-11-27	$16.72	$17.00	$16.58	$16.92	$16.31	14,506
2019-11-26	$16.28	$16.89	$16.19	$16.77	$16.17	112,890
2019-11-25	$16.09	$16.35	$16.09	$16.20	$15.62	32,789
2019-11-22	$16.06	$16.13	$16.00	$16.00	$15.43	29,270
2019-11-21	$16.06	$16.13	$16.05	$16.05	$15.48	24,366
2019-11-20	$16.13	$16.25	$16.10	$16.12	$15.54	24,804
2019-11-19	$16.13	$16.31	$16.13	$16.22	$15.64	14,820
2019-11-18	$16.05	$16.26	$16.05	$16.17	$15.59	17,873
2019-11-15	$16.08	$16.20	$16.05	$16.16	$15.49	28,005
2019-11-14	$15.87	$16.28	$15.87	$16.06	$15.39	25,040
2019-11-13	$16.10	$16.22	$15.91	$15.99	$15.32	58,916
2019-11-12	$16.27	$16.32	$16.16	$16.17	$15.50	10,195
2019-11-11	$16.31	$16.43	$16.20	$16.34	$15.66	23,039
2019-11-08	$16.22	$16.39	$16.22	$16.27	$15.59	21,300
2019-11-07	$16.25	$16.49	$16.21	$16.35	$15.67	16,127
2019-11-06	$16.09	$16.32	$16.00	$16.26	$15.58	14,998
2019-11-05	$16.14	$16.14	$15.90	$16.00	$15.33	9,780
2019-11-04	$16.10	$16.23	$15.99	$16.20	$15.52	10,230
2019-11-01	$15.89	$16.06	$15.86	$16.03	$15.36	10,434
2019-10-31	$16.08	$16.08	$15.70	$15.91	$15.25	40,579
2019-10-30	$16.05	$16.14	$15.98	$16.14	$15.47	10,248
2019-10-29	$16.07	$16.14	$15.99	$16.06	$15.39	15,050
2019-10-28	$16.10	$16.11	$16.02	$16.06	$15.39	7,292
2019-10-25	$16.03	$16.08	$15.99	$16.00	$15.33	13,913
2019-10-24	$16.18	$16.27	$15.98	$16.04	$15.37	21,908
2019-10-23	$16.19	$16.23	$16.13	$16.17	$15.50	16,492
2019-10-22	$16.25	$16.30	$16.15	$16.21	$15.53	13,102
2019-10-21	$16.44	$16.66	$16.25	$16.36	$15.68	19,845
2019-10-18	$16.28	$16.43	$16.18	$16.42	$15.73	19,920
2019-10-17	$16.31	$16.47	$16.15	$16.37	$15.69	19,719
2019-10-16	$16.32	$16.48	$16.15	$16.28	$15.60	13,654
2019-10-15	$16.20	$16.43	$16.13	$16.39	$15.71	29,177
2019-10-14	$16.20	$16.32	$16.01	$16.19	$15.51	24,626
2019-10-11	$16.31	$16.73	$16.24	$16.27	$15.59	17,629
2019-10-10	$16.34	$16.50	$16.26	$16.26	$15.58	12,561
2019-10-09	$16.52	$16.60	$16.31	$16.31	$15.63	14,147
2019-10-08	$16.36	$16.54	$16.22	$16.40	$15.72	17,503
2019-10-07	$16.50	$16.76	$16.43	$16.43	$15.74	12,742
2019-10-04	$16.94	$16.97	$16.47	$16.57	$15.88	12,396
2019-10-03	$17.41	$17.42	$16.70	$16.82	$16.12	15,019
2019-10-02	$17.16	$17.35	$17.03	$17.19	$16.47	16,105
2019-10-01	$17.57	$17.87	$17.20	$17.23	$16.51	16,716
2019-09-30	$17.70	$17.74	$17.42	$17.45	$16.72	28,583
2019-09-27	$17.24	$17.84	$17.24	$17.60	$16.87	24,601
2019-09-26	$17.04	$17.42	$16.81	$17.19	$16.47	15,474
2019-09-25	$16.32	$16.94	$16.32	$16.85	$16.15	109,962
2019-09-24	$16.31	$16.39	$16.23	$16.30	$15.62	39,664
2019-09-23	$16.31	$16.43	$16.10	$16.31	$15.63	46,637
2019-09-20	$16.34	$16.52	$16.24	$16.37	$15.69	61,539
2019-09-19	$16.36	$16.45	$16.23	$16.35	$15.67	63,037
2019-09-18	$16.32	$16.50	$16.13	$16.23	$15.55	36,976
2019-09-17	$16.35	$16.44	$16.20	$16.31	$15.63	40,454
2019-09-16	$16.67	$16.94	$16.31	$16.39	$15.71	44,997
2019-09-13	$16.57	$16.63	$16.26	$16.45	$15.76	56,594
2019-09-12	$16.40	$16.66	$16.38	$16.41	$15.73	77,806
2019-09-11	$16.41	$16.50	$16.09	$16.40	$15.72	43,134
2019-09-10	$16.34	$16.46	$16.22	$16.31	$15.63	12,994
2019-09-09	$16.27	$16.44	$16.10	$16.38	$15.70	25,247
2019-09-06	$16.20	$16.38	$16.13	$16.28	$15.60	16,486
2019-09-05	$16.24	$16.43	$16.06	$16.30	$15.62	17,951
2019-09-04	$16.16	$16.34	$15.99	$16.12	$15.45	13,296
2019-09-03	$16.15	$16.15	$15.92	$16.06	$15.39	25,356
2019-08-30	$15.96	$16.20	$15.94	$16.20	$15.52	11,109
2019-08-29	$16.25	$16.40	$16.11	$16.12	$15.45	12,185
2019-08-28	$15.62	$16.42	$15.62	$16.16	$15.49	20,612
2019-08-27	$16.37	$16.45	$15.88	$16.31	$15.63	58,193
2019-08-26	$15.57	$16.24	$15.55	$16.24	$15.56	22,427
2019-08-23	$16.00	$16.21	$15.30	$15.31	$14.67	34,358
2019-08-22	$16.33	$16.33	$16.04	$16.12	$15.45	7,968
2019-08-21	$15.80	$16.32	$15.80	$16.17	$15.50	31,047
2019-08-20	$16.35	$16.35	$15.88	$15.91	$15.25	21,949
2019-08-19	$16.40	$16.49	$16.40	$16.45	$15.76	6,511
2019-08-16	$16.39	$16.48	$16.34	$16.48	$15.70	9,552
2019-08-15	$16.39	$16.56	$16.26	$16.32	$15.54	16,805
2019-08-14	$16.35	$16.59	$16.35	$16.42	$15.64	30,236
2019-08-13	$16.62	$16.67	$16.34	$16.56	$15.77	28,809
2019-08-12	$16.50	$16.63	$16.41	$16.42	$15.64	14,619
2019-08-09	$16.55	$16.77	$16.41	$16.52	$15.74	28,842
2019-08-08	$16.44	$17.27	$16.40	$16.48	$15.70	84,422
2019-08-07	$15.78	$16.58	$15.78	$16.30	$15.53	50,149
2019-08-06	$16.05	$16.08	$15.75	$15.93	$15.17	23,667
2019-08-05	$16.28	$16.42	$15.90	$15.96	$15.20	27,164
2019-08-02	$16.36	$16.76	$16.29	$16.40	$15.62	25,496
2019-08-01	$16.60	$16.80	$16.40	$16.44	$15.66	40,790
2019-07-31	$16.59	$16.97	$16.46	$16.55	$15.76	54,776
2019-07-30	$16.50	$16.72	$16.50	$16.66	$15.87	40,410
2019-07-29	$16.50	$16.66	$16.43	$16.45	$15.67	28,551
2019-07-26	$16.41	$16.63	$16.40	$16.49	$15.71	26,735
2019-07-25	$16.30	$17.03	$16.21	$16.40	$15.62	35,615
2019-07-24	$15.85	$16.50	$15.80	$16.36	$15.58	68,699
2019-07-23	$16.46	$16.46	$15.76	$15.87	$15.12	73,927
2019-07-22	$16.28	$16.58	$16.27	$16.40	$15.62	20,195
2019-07-19	$16.65	$16.71	$16.40	$16.43	$15.65	24,061
2019-07-18	$16.63	$16.75	$16.40	$16.71	$15.92	27,267
2019-07-17	$17.22	$17.23	$16.64	$16.77	$15.97	35,195
2019-07-16	$17.36	$17.39	$17.26	$17.27	$16.45	10,897
2019-07-15	$17.34	$17.57	$17.25	$17.38	$16.55	18,673
2019-07-12	$17.81	$18.07	$17.66	$17.71	$16.87	24,283
2019-07-11	$18.35	$18.35	$17.49	$17.82	$16.97	15,760
2019-07-10	$17.78	$17.91	$17.50	$17.87	$17.02	20,687
2019-07-09	$17.39	$17.88	$17.39	$17.80	$16.95	17,562
2019-07-08	$17.69	$17.91	$17.65	$17.82	$16.97	11,601
2019-07-05	$17.54	$17.88	$17.54	$17.81	$16.96	8,998
2019-07-03	$17.41	$17.80	$17.41	$17.67	$16.83	15,410
2019-07-02	$17.09	$17.79	$17.09	$17.45	$16.62	18,228
2019-07-01	$17.24	$17.87	$17.24	$17.53	$16.70	28,225
2019-06-28	$16.74	$17.42	$16.71	$17.37	$16.54	60,217
2019-06-27	$16.74	$16.91	$16.40	$16.67	$15.88	63,350
2019-06-26	$17.02	$17.13	$16.64	$16.80	$16.00	40,221
2019-06-25	$17.12	$17.27	$16.98	$17.18	$16.36	43,213
2019-06-24	$17.21	$17.49	$16.87	$17.06	$16.25	49,900
2019-06-21	$17.43	$17.67	$17.21	$17.33	$16.51	36,330
2019-06-20	$17.91	$17.91	$17.25	$17.54	$16.71	20,245
2019-06-19	$17.54	$17.79	$17.51	$17.67	$16.83	18,877
2019-06-18	$17.98	$18.06	$17.55	$17.79	$16.94	19,086
2019-06-17	$17.90	$18.18	$17.39	$18.16	$17.30	26,132
2019-06-14	$17.91	$18.00	$17.75	$17.82	$16.97	13,690
2019-06-13	$17.73	$17.98	$17.73	$17.83	$16.98	19,317
2019-06-12	$17.52	$17.75	$17.50	$17.68	$16.84	14,895
2019-06-11	$17.26	$17.65	$17.26	$17.64	$16.80	39,831
2019-06-10	$17.73	$17.82	$17.60	$17.77	$16.93	23,552
2019-06-07	$17.41	$17.80	$17.40	$17.69	$16.85	25,893
2019-06-06	$17.22	$17.50	$17.12	$17.38	$16.55	12,599
2019-06-05	$16.92	$17.58	$16.92	$17.24	$16.42	24,714
2019-06-04	$17.34	$17.84	$17.00	$17.04	$16.23	25,379
2019-06-03	$16.92	$17.30	$16.65	$17.27	$16.45	53,327
2019-05-31	$17.34	$17.59	$16.99	$17.15	$16.34	38,011
2019-05-30	$16.72	$17.23	$16.72	$17.00	$16.19	32,818
2019-05-29	$16.73	$16.87	$16.50	$16.74	$15.94	38,514
2019-05-28	$17.00	$17.46	$16.80	$16.80	$16.00	40,281
2019-05-24	$17.00	$17.65	$16.82	$16.99	$16.18	30,637
2019-05-23	$16.15	$17.71	$15.98	$16.96	$16.15	136,082
2019-05-22	$16.30	$16.39	$16.11	$16.21	$15.44	21,374
2019-05-21	$16.23	$16.54	$16.23	$16.30	$15.53	17,250
2019-05-20	$16.30	$17.00	$16.15	$16.26	$15.49	18,279
2019-05-17	$16.37	$16.80	$16.35	$16.48	$15.60	21,386
2019-05-16	$16.21	$16.85	$16.21	$16.45	$15.57	31,443
2019-05-15	$16.20	$16.45	$16.20	$16.25	$15.38	31,709
2019-05-14	$16.21	$16.40	$16.20	$16.36	$15.49	36,494
2019-05-13	$16.11	$16.62	$16.11	$16.22	$15.35	33,683
2019-05-10	$16.53	$16.61	$16.20	$16.55	$15.67	20,087
2019-05-09	$16.23	$16.54	$16.00	$16.46	$15.58	25,450
2019-05-08	$16.74	$16.81	$16.37	$16.37	$15.50	25,272
2019-05-07	$16.40	$16.52	$16.09	$16.25	$15.38	12,810
2019-05-06	$16.12	$16.62	$16.12	$16.49	$15.61	51,478
2019-05-03	$16.07	$16.15	$15.82	$15.99	$15.14	66,127
2019-05-02	$16.18	$16.35	$16.03	$16.05	$15.19	12,626
2019-05-01	$15.85	$16.48	$15.85	$16.35	$15.48	22,390
2019-04-30	$16.67	$16.67	$15.99	$16.25	$15.38	23,287
2019-04-29	$16.37	$16.74	$16.37	$16.41	$15.53	14,502
2019-04-26	$16.53	$16.82	$16.39	$16.50	$15.62	8,270
2019-04-25	$16.88	$16.98	$16.36	$16.54	$15.66	18,385
2019-04-24	$16.68	$17.09	$16.61	$16.88	$15.98	15,440
2019-04-23	$16.53	$16.92	$16.50	$16.86	$15.96	31,405
2019-04-22	$17.29	$17.29	$16.25	$16.65	$15.76	13,709
2019-04-18	$16.93	$17.05	$16.77	$16.97	$16.06	11,976
2019-04-17	$17.03	$17.20	$16.69	$16.95	$16.05	29,843
2019-04-16	$17.10	$17.10	$16.68	$16.87	$15.97	26,558
2019-04-15	$16.98	$17.07	$16.68	$16.85	$15.95	15,253
2019-04-12	$17.18	$17.45	$16.58	$17.05	$16.14	18,676
2019-04-11	$17.36	$17.77	$17.13	$17.16	$16.24	22,046
2019-04-10	$17.76	$17.95	$17.36	$17.73	$16.78	14,967
2019-04-09	$18.06	$18.06	$17.63	$17.63	$16.69	11,185
2019-04-08	$18.48	$18.48	$17.89	$17.91	$16.95	11,051
2019-04-05	$17.75	$18.29	$17.59	$18.10	$17.13	16,186
2019-04-04	$18.03	$18.16	$17.75	$17.81	$16.86	15,233
2019-04-03	$17.97	$18.12	$17.14	$18.02	$17.06	192,568
2019-04-02	$17.28	$18.08	$17.09	$17.92	$16.96	27,885
2019-04-01	$18.51	$19.07	$17.68	$17.75	$16.80	31,868
2019-03-29	$18.69	$18.91	$18.32	$18.52	$17.53	27,401
2019-03-28	$18.77	$19.11	$18.45	$18.70	$17.70	17,658
2019-03-27	$19.07	$19.14	$18.60	$18.92	$17.91	34,119
2019-03-26	$18.60	$19.15	$18.50	$19.01	$18.00	22,736
2019-03-25	$18.53	$18.91	$18.50	$18.66	$17.66	21,530
2019-03-22	$18.73	$18.84	$18.33	$18.76	$17.76	40,335
2019-03-21	$19.40	$19.51	$18.65	$18.74	$17.74	24,608
2019-03-20	$19.07	$19.82	$19.07	$19.41	$18.37	16,026
2019-03-19	$19.03	$19.56	$19.00	$19.43	$18.39	24,184
2019-03-18	$20.48	$20.48	$19.00	$19.01	$18.00	19,212
2019-03-15	$19.63	$19.88	$19.03	$19.11	$18.09	60,918
2019-03-14	$19.77	$19.77	$19.45	$19.59	$18.55	13,639
2019-03-13	$19.83	$19.83	$19.44	$19.51	$18.47	15,055
2019-03-12	$19.64	$19.64	$19.45	$19.49	$18.45	28,609
2019-03-11	$19.86	$20.37	$19.65	$19.78	$18.73	24,523
2019-03-08	$19.69	$20.02	$19.63	$19.87	$18.72	18,681
2019-03-07	$19.54	$19.96	$19.48	$19.60	$18.46	31,605
2019-03-06	$19.60	$20.16	$19.60	$19.65	$18.51	24,665
2019-03-05	$20.21	$20.50	$19.80	$19.85	$18.70	13,050
2019-03-04	$20.82	$20.88	$20.12	$20.21	$19.04	21,410
2019-03-01	$21.00	$21.31	$20.36	$20.80	$19.59	30,100
2019-02-28	$21.10	$21.11	$20.87	$21.11	$19.88	38,364
2019-02-27	$22.61	$22.61	$20.39	$21.45	$20.20	115,447
2019-02-26	$22.92	$23.28	$22.81	$23.03	$21.69	30,017
2019-02-25	$23.00	$23.25	$22.99	$23.06	$21.72	26,990
2019-02-22	$22.97	$23.07	$22.94	$23.02	$21.68	25,079
2019-02-21	$22.99	$23.09	$22.96	$23.00	$21.66	8,684
2019-02-20	$22.97	$23.08	$22.87	$22.97	$21.64	23,303
2019-02-19	$22.68	$23.04	$22.68	$22.93	$21.60	22,689
2019-02-15	$22.94	$23.24	$22.64	$22.98	$21.64	24,134
2019-02-14	$23.00	$23.02	$22.76	$22.81	$21.48	24,930
2019-02-13	$22.79	$23.00	$22.56	$23.00	$21.66	18,599
2019-02-12	$22.90	$22.98	$22.64	$22.75	$21.43	25,675
2019-02-11	$22.71	$22.74	$22.55	$22.68	$21.36	26,148
2019-02-08	$22.34	$22.70	$22.27	$22.61	$21.30	39,725
2019-02-07	$21.71	$22.80	$21.71	$22.51	$21.20	44,063
2019-02-06	$18.71	$22.23	$18.47	$21.99	$20.71	254,101
2019-02-05	$18.81	$18.81	$18.40	$18.45	$17.38	10,033
2019-02-04	$18.54	$19.14	$18.50	$18.60	$17.52	11,899
2019-02-01	$18.48	$18.91	$18.48	$18.53	$17.45	4,922
2019-01-31	$18.32	$18.73	$18.21	$18.43	$17.36	17,696
2019-01-30	$18.43	$18.48	$18.15	$18.30	$17.24	13,446
2019-01-29	$17.87	$18.34	$17.63	$18.28	$17.22	32,050
2019-01-28	$18.15	$18.58	$17.65	$17.79	$16.76	16,794
2019-01-25	$17.99	$18.40	$17.86	$18.15	$17.10	21,697
2019-01-24	$17.75	$17.81	$17.54	$17.74	$16.71	8,260
2019-01-23	$17.50	$17.75	$17.50	$17.70	$16.67	15,412
2019-01-22	$17.46	$17.82	$17.10	$17.26	$16.26	46,047
2019-01-18	$17.21	$17.95	$17.21	$17.48	$16.46	20,944
2019-01-17	$17.00	$17.38	$16.91	$17.17	$16.17	26,048
2019-01-16	$16.63	$17.22	$16.63	$16.96	$15.97	27,703
2019-01-15	$16.55	$16.81	$16.45	$16.58	$15.62	13,801
2019-01-14	$16.58	$16.84	$16.50	$16.65	$15.68	27,157
2019-01-11	$16.45	$16.76	$16.45	$16.61	$15.65	19,882
2019-01-10	$16.44	$16.85	$16.30	$16.58	$15.62	28,424
2019-01-09	$16.40	$16.67	$16.40	$16.64	$15.67	33,141
2019-01-08	$16.75	$16.92	$16.49	$16.50	$15.54	21,894
2019-01-07	$16.45	$16.72	$16.20	$16.56	$15.60	44,732
2019-01-04	$16.47	$17.00	$16.47	$16.76	$15.79	24,200
2019-01-03	$16.99	$16.99	$16.16	$16.40	$15.45	51,680
2019-01-02	$16.49	$16.60	$16.24	$16.47	$15.51	47,599
2018-12-31	$16.64	$17.00	$16.50	$16.65	$15.68	54,639
2018-12-28	$16.17	$17.20	$16.17	$16.78	$15.81	65,073
2018-12-27	$16.41	$16.75	$15.81	$16.38	$15.43	103,292
2018-12-26	$17.14	$17.14	$16.36	$16.41	$15.46	99,262
2018-12-24	$17.15	$18.30	$16.54	$17.06	$16.07	20,522
2018-12-21	$17.86	$18.39	$17.37	$17.38	$16.37	92,541
2018-12-20	$18.49	$18.49	$17.95	$17.99	$16.94	59,071
2018-12-19	$19.05	$19.05	$18.50	$18.50	$17.43	42,469
2018-12-18	$19.65	$19.65	$18.85	$19.00	$17.90	29,940
2018-12-17	$19.91	$19.91	$19.40	$19.47	$18.34	28,048
2018-12-14	$20.06	$20.60	$19.90	$20.00	$18.84	15,167
2018-12-13	$20.27	$20.40	$20.09	$20.25	$19.07	22,401
2018-12-12	$20.47	$20.47	$20.10	$20.41	$19.22	11,969
2018-12-11	$20.50	$20.77	$19.01	$20.31	$19.13	14,584
2018-12-10	$20.50	$20.50	$20.00	$20.33	$19.15	15,936
2018-12-07	$20.39	$20.70	$20.25	$20.41	$19.22	31,390
2018-12-06	$20.53	$20.97	$20.30	$20.57	$19.37	27,030
2018-12-04	$21.15	$21.41	$20.55	$20.62	$19.42	19,788
2018-12-03	$21.00	$21.17	$20.41	$20.99	$19.77	61,744
2018-11-30	$20.59	$20.89	$20.06	$20.89	$19.68	26,685
2018-11-29	$20.53	$20.74	$20.43	$20.62	$19.42	22,755
2018-11-28	$20.90	$20.90	$20.45	$20.70	$19.50	7,014
2018-11-27	$20.70	$20.80	$20.20	$20.46	$19.27	18,855
2018-11-26	$21.09	$21.09	$20.60	$20.64	$19.44	23,193
2018-11-23	$20.93	$21.08	$20.75	$21.08	$19.86	3,722
2018-11-21	$20.35	$22.67	$20.35	$20.72	$19.52	28,599
2018-11-20	$20.57	$20.73	$19.88	$20.11	$18.94	22,661
2018-11-19	$21.09	$21.36	$20.65	$20.71	$19.51	15,334
2018-11-16	$21.25	$21.50	$20.85	$20.99	$19.51	56,779
2018-11-15	$21.45	$22.21	$21.10	$21.23	$19.73	22,915
2018-11-14	$22.26	$22.49	$21.34	$21.77	$20.23	14,073
2018-11-13	$22.90	$22.90	$22.21	$22.27	$20.70	25,001
2018-11-12	$22.91	$23.00	$22.66	$22.70	$21.10	21,735
2018-11-09	$22.95	$23.01	$22.70	$22.84	$21.23	13,322
2018-11-08	$22.71	$23.20	$22.71	$22.93	$21.31	16,224
2018-11-07	$23.21	$23.40	$22.65	$23.04	$21.41	27,269
2018-11-06	$23.41	$23.41	$22.77	$22.99	$21.37	20,172
2018-11-05	$23.24	$23.50	$22.55	$22.99	$21.37	9,568
2018-11-02	$23.12	$23.21	$22.90	$23.09	$21.46	19,739
2018-11-01	$22.92	$23.20	$22.91	$22.98	$21.36	8,894
2018-10-31	$23.25	$23.25	$22.96	$23.05	$21.42	15,945
2018-10-30	$22.74	$23.24	$22.74	$23.21	$21.57	16,009
2018-10-29	$22.43	$22.90	$22.43	$22.71	$21.11	20,483
2018-10-26	$22.31	$22.83	$22.31	$22.45	$20.86	12,411
2018-10-25	$22.28	$22.71	$22.08	$22.46	$20.87	16,119
2018-10-24	$22.49	$22.90	$22.32	$22.35	$20.77	21,734
2018-10-23	$22.32	$22.88	$22.32	$22.59	$20.99	20,148
2018-10-22	$22.41	$22.69	$22.35	$22.44	$20.85	23,398
2018-10-19	$20.32	$22.78	$18.64	$22.42	$20.84	43,993
2018-10-18	$22.74	$22.74	$22.23	$22.43	$20.85	13,492
2018-10-17	$22.32	$22.90	$22.32	$22.67	$21.07	12,684
2018-10-16	$22.01	$22.76	$21.59	$22.72	$21.11	27,400
2018-10-15	$22.15	$22.72	$22.15	$22.61	$21.01	13,527
2018-10-12	$22.55	$22.76	$22.22	$22.33	$20.75	28,865
2018-10-11	$22.75	$23.02	$22.50	$22.59	$20.99	21,697
2018-10-10	$22.77	$23.18	$22.77	$22.81	$21.20	26,766
2018-10-09	$23.00	$23.19	$22.95	$22.96	$21.34	12,176
2018-10-08	$22.75	$23.20	$22.75	$23.13	$21.50	14,872
2018-10-05	$22.91	$23.14	$22.75	$22.75	$21.14	5,160
2018-10-04	$22.87	$23.16	$22.87	$23.03	$21.40	6,494
2018-10-03	$22.95	$23.17	$22.95	$23.00	$21.37	7,565
2018-10-02	$22.96	$23.20	$22.89	$23.04	$21.41	11,542
2018-10-01	$23.09	$23.18	$22.94	$23.08	$21.45	12,678
2018-09-28	$22.90	$23.05	$22.85	$22.95	$21.33	10,254
2018-09-27	$23.05	$23.15	$22.81	$22.90	$21.28	13,099
2018-09-26	$23.15	$23.15	$22.95	$23.10	$21.47	14,367
2018-09-25	$23.10	$23.15	$22.95	$23.05	$21.42	8,827
2018-09-24	$23.08	$23.10	$22.80	$22.95	$21.33	19,003
2018-09-21	$22.90	$23.20	$22.90	$23.05	$21.42	38,061
2018-09-20	$23.05	$23.20	$23.03	$23.05	$21.42	9,066
2018-09-19	$22.95	$23.20	$22.90	$23.05	$21.42	12,493
2018-09-18	$22.95	$23.15	$22.95	$23.00	$21.37	9,622
2018-09-17	$23.10	$23.20	$23.10	$23.10	$21.47	5,026
2018-09-14	$22.95	$23.25	$22.95	$23.10	$21.47	17,656
2018-09-13	$22.95	$23.10	$22.95	$23.05	$21.42	5,713
2018-09-12	$23.00	$23.15	$22.95	$22.95	$21.33	9,813
2018-09-11	$23.15	$23.15	$23.05	$23.05	$21.42	8,387
2018-09-10	$23.20	$23.20	$23.00	$23.15	$21.51	13,287
2018-09-07	$23.05	$23.40	$23.00	$23.15	$21.51	9,694
2018-09-06	$23.20	$23.25	$23.05	$23.05	$21.42	6,786
2018-09-05	$23.10	$23.35	$23.05	$23.10	$21.47	6,843
2018-09-04	$23.60	$23.60	$23.10	$23.25	$21.61	7,839
2018-08-31	$23.15	$23.55	$23.15	$23.50	$21.84	4,856
2018-08-30	$23.60	$23.60	$23.10	$23.25	$21.61	9,665
2018-08-29	$23.46	$23.60	$23.45	$23.45	$21.79	3,605
2018-08-28	$23.60	$23.85	$23.35	$23.45	$21.79	11,672
2018-08-27	$23.30	$23.95	$23.30	$23.80	$22.12	19,517
2018-08-24	$23.65	$24.10	$23.40	$23.65	$21.98	15,048
2018-08-23	$23.25	$23.70	$23.25	$23.70	$22.03	7,803
2018-08-22	$23.80	$24.00	$23.45	$23.55	$21.89	8,254
2018-08-21	$23.15	$23.70	$23.00	$23.55	$21.89	12,514
2018-08-20	$22.70	$22.95	$22.70	$22.90	$21.28	26,451
2018-08-17	$23.40	$23.78	$22.85	$22.85	$20.98	46,195
2018-08-16	$23.60	$23.75	$23.05	$23.75	$21.81	8,003
2018-08-15	$22.90	$23.60	$22.90	$23.20	$21.30	13,473
2018-08-14	$22.80	$23.30	$22.80	$23.05	$21.16	8,606
2018-08-13	$23.85	$23.85	$23.10	$23.10	$21.21	4,583
2018-08-10	$23.30	$23.65	$23.15	$23.40	$21.48	5,161
2018-08-09	$23.35	$23.90	$23.10	$23.40	$21.48	17,963
2018-08-08	$22.80	$23.60	$22.80	$23.50	$21.58	13,403
2018-08-07	$23.30	$23.30	$22.90	$23.10	$21.21	9,720
2018-08-06	$22.95	$23.20	$22.95	$23.10	$21.21	10,477
2018-08-03	$24.00	$24.00	$23.00	$23.10	$21.21	9,927
2018-08-02	$23.85	$23.85	$22.85	$22.85	$20.98	16,304
2018-08-01	$23.35	$25.00	$23.35	$25.00	$22.95	12,400
2018-07-31	$23.65	$23.90	$23.15	$23.35	$21.44	9,034
2018-07-30	$23.40	$23.48	$23.10	$23.15	$21.25	17,509
2018-07-27	$23.55	$23.55	$23.25	$23.30	$21.39	12,874
2018-07-26	$23.35	$23.85	$23.30	$23.70	$21.76	8,213
2018-07-25	$23.50	$23.50	$23.20	$23.35	$21.44	15,193
2018-07-24	$23.85	$23.90	$23.25	$23.30	$21.39	12,133
2018-07-23	$23.65	$23.65	$23.46	$23.50	$21.58	10,004
2018-07-20	$23.55	$23.60	$23.40	$23.50	$21.58	16,104
2018-07-19	$23.70	$23.70	$23.40	$23.55	$21.62	14,499
2018-07-18	$23.90	$23.90	$23.40	$23.40	$21.48	17,343
2018-07-17	$24.20	$24.30	$23.85	$23.85	$21.90	17,124
2018-07-16	$24.55	$24.55	$24.20	$24.30	$22.31	13,877
2018-07-13	$24.40	$24.60	$24.40	$24.60	$22.59	8,690
2018-07-12	$24.50	$24.55	$24.35	$24.50	$22.49	8,277
2018-07-11	$24.45	$24.60	$24.30	$24.35	$22.36	10,498
2018-07-10	$24.75	$24.80	$24.45	$24.45	$22.45	9,822
2018-07-09	$24.85	$24.95	$24.60	$24.70	$22.68	17,096
2018-07-06	$24.90	$25.10	$24.85	$24.90	$22.86	11,723
2018-07-05	$24.75	$25.05	$24.40	$24.95	$22.91	12,876
2018-07-03	$24.50	$24.80	$24.50	$24.70	$22.68	7,215
2018-07-02	$24.40	$24.75	$24.40	$24.60	$22.59	16,014
2018-06-29	$24.80	$24.90	$24.30	$24.40	$22.40	20,440
2018-06-28	$24.45	$25.00	$24.30	$24.80	$22.77	21,859
2018-06-27	$25.15	$25.15	$24.40	$24.40	$22.40	13,651
2018-06-26	$25.00	$25.20	$24.80	$25.10	$23.04	12,215
2018-06-25	$24.95	$25.20	$24.75	$25.00	$22.95	37,738
2018-06-22	$24.40	$25.70	$24.25	$25.10	$23.04	121,390
2018-06-21	$24.30	$24.90	$24.05	$24.40	$22.40	40,449
2018-06-20	$24.35	$24.75	$24.35	$24.45	$22.45	22,159
2018-06-19	$24.25	$24.60	$24.25	$24.35	$22.36	31,264
2018-06-18	$24.40	$24.50	$24.20	$24.40	$22.40	34,288
2018-06-15	$24.25	$24.50	$23.95	$24.40	$22.40	39,064
2018-06-14	$24.10	$24.45	$23.95	$24.40	$22.40	44,156
2018-06-13	$23.85	$24.10	$23.85	$24.10	$22.13	19,550
2018-06-12	$23.60	$23.95	$23.60	$23.90	$21.94	32,437
2018-06-11	$23.50	$23.85	$23.22	$23.80	$21.85	28,746
2018-06-08	$23.45	$23.60	$23.42	$23.45	$21.53	12,760
2018-06-07	$23.30	$23.65	$23.20	$23.50	$21.58	10,832
2018-06-06	$23.60	$23.65	$23.45	$23.45	$21.53	13,830
2018-06-05	$23.50	$23.50	$23.35	$23.45	$21.53	12,921
2018-06-04	$23.25	$23.55	$23.25	$23.40	$21.48	25,914
2018-06-01	$23.30	$23.40	$23.15	$23.25	$21.35	16,783
2018-05-31	$23.15	$23.35	$22.95	$23.30	$21.39	18,125
2018-05-30	$23.20	$23.45	$23.05	$23.15	$21.25	15,522
2018-05-29	$23.05	$23.25	$22.80	$23.10	$21.21	11,309
2018-05-25	$23.25	$23.60	$23.00	$23.15	$21.25	13,864
2018-05-24	$23.00	$23.40	$23.00	$23.20	$21.30	14,533
2018-05-23	$23.00	$23.45	$22.90	$23.15	$21.25	22,996
2018-05-22	$23.05	$23.20	$22.80	$23.00	$21.12	12,997
2018-05-21	$22.95	$23.25	$22.95	$23.15	$21.25	10,824
2018-05-18	$23.60	$23.60	$23.00	$23.20	$21.05	21,767
2018-05-17	$23.33	$23.60	$23.33	$23.45	$21.27	16,072
2018-05-16	$23.25	$23.40	$23.10	$23.25	$21.09	22,135
2018-05-15	$22.85	$23.60	$22.85	$23.20	$21.05	28,388
2018-05-14	$22.70	$23.03	$22.70	$22.85	$20.73	23,937
2018-05-11	$22.65	$23.10	$22.65	$23.00	$20.86	18,290
2018-05-10	$22.65	$22.75	$22.55	$22.65	$20.55	9,581
2018-05-09	$22.90	$22.90	$22.20	$22.65	$20.55	30,123
2018-05-08	$23.10	$23.15	$22.75	$23.05	$20.91	14,234
2018-05-07	$23.00	$23.30	$22.85	$23.15	$21.00	10,205
2018-05-04	$22.85	$23.15	$22.80	$23.00	$20.86	12,491
2018-05-03	$23.05	$23.05	$22.70	$23.00	$20.86	8,688
2018-05-02	$23.20	$23.20	$22.65	$23.15	$21.00	16,712
2018-05-01	$23.25	$23.25	$22.85	$23.20	$21.05	12,594
2018-04-30	$23.40	$23.60	$23.21	$23.30	$21.14	17,736
2018-04-27	$23.30	$23.65	$23.25	$23.40	$21.23	16,763
2018-04-26	$23.30	$23.35	$23.02	$23.35	$21.18	24,023
2018-04-25	$23.50	$23.50	$23.20	$23.20	$21.05	11,947
2018-04-24	$23.50	$23.65	$23.30	$23.55	$21.36	10,414
2018-04-23	$23.60	$23.70	$23.20	$23.50	$21.32	10,649
2018-04-20	$23.45	$23.70	$23.25	$23.65	$21.45	22,516
2018-04-19	$23.35	$23.65	$23.30	$23.55	$21.36	10,789
2018-04-18	$23.40	$23.50	$23.05	$23.40	$21.23	16,767
2018-04-17	$23.50	$23.50	$23.15	$23.35	$21.18	10,684
2018-04-16	$23.10	$23.60	$23.08	$23.45	$21.27	18,246
2018-04-13	$23.25	$23.35	$22.85	$23.00	$20.86	10,083
2018-04-12	$23.85	$23.90	$23.10	$23.20	$21.05	16,682
2018-04-11	$23.50	$23.85	$23.20	$23.80	$21.59	15,729
2018-04-10	$23.30	$23.60	$23.00	$23.60	$21.41	22,723
2018-04-09	$23.45	$23.61	$23.10	$23.15	$21.00	19,805
2018-04-06	$23.30	$23.90	$23.30	$23.55	$21.36	26,645
2018-04-05	$23.55	$23.65	$23.20	$23.55	$21.36	21,382
2018-04-04	$22.80	$23.65	$22.56	$23.60	$21.41	29,812
2018-04-03	$22.35	$23.25	$22.35	$22.90	$20.77	38,830
2018-04-02	$22.15	$22.45	$22.00	$22.30	$20.23	51,417
2018-03-29	$22.80	$23.10	$21.90	$22.00	$19.96	266,847
2018-03-28	$22.95	$23.30	$22.60	$22.70	$20.59	32,421
2018-03-27	$23.25	$23.25	$22.80	$22.90	$20.77	19,052
2018-03-26	$23.30	$23.35	$23.05	$23.15	$21.00	22,516
2018-03-23	$23.15	$23.40	$23.00	$23.05	$20.91	21,255
2018-03-22	$23.25	$23.55	$23.06	$23.20	$21.05	25,382
2018-03-21	$23.30	$23.50	$23.15	$23.25	$21.09	17,657
2018-03-20	$23.45	$23.65	$23.05	$23.35	$21.18	19,651
2018-03-19	$23.55	$23.80	$23.25	$23.65	$21.45	29,800
2018-03-16	$23.20	$23.60	$23.20	$23.40	$21.23	72,368
2018-03-15	$23.45	$23.53	$23.20	$23.35	$21.18	11,890
2018-03-14	$23.75	$23.75	$23.28	$23.35	$21.18	14,925
2018-03-13	$23.80	$23.85	$23.05	$23.65	$21.45	30,382
2018-03-12	$23.90	$23.95	$23.70	$23.85	$21.64	14,642
2018-03-09	$23.90	$24.25	$23.75	$23.95	$21.73	28,585
2018-03-08	$24.00	$24.10	$23.65	$23.95	$21.73	16,959
2018-03-07	$23.05	$24.20	$23.05	$24.05	$21.82	27,649
2018-03-06	$23.10	$23.35	$22.70	$23.20	$21.05	19,754
2018-03-05	$22.83	$23.20	$22.65	$23.05	$20.91	18,738
2018-03-02	$22.75	$23.30	$22.55	$22.70	$20.59	21,834
2018-03-01	$22.75	$22.95	$22.60	$22.75	$20.64	15,315
2018-02-28	$23.00	$23.10	$22.65	$22.65	$20.55	20,175
2018-02-27	$22.90	$23.10	$22.75	$23.00	$20.86	16,895
2018-02-26	$23.10	$23.10	$22.76	$23.00	$20.86	13,577
2018-02-23	$22.75	$23.53	$22.75	$23.20	$21.05	15,829
2018-02-22	$22.95	$23.10	$22.56	$22.80	$20.68	17,133
2018-02-21	$22.80	$23.50	$22.65	$23.20	$20.79	18,081
2018-02-20	$22.90	$22.90	$22.60	$22.70	$20.34	37,296
2018-02-16	$23.05	$23.45	$22.80	$23.05	$20.66	12,852
2018-02-15	$24.20	$25.00	$22.95	$23.25	$20.84	13,765
2018-02-14	$22.65	$23.00	$22.35	$22.55	$20.21	15,027
2018-02-13	$22.70	$23.00	$22.65	$22.70	$20.34	13,407
2018-02-12	$23.05	$23.15	$22.50	$22.90	$20.52	9,161
2018-02-09	$23.20	$23.20	$22.65	$23.05	$20.66	18,627
2018-02-08	$23.25	$23.50	$22.70	$22.95	$20.57	21,979
2018-02-07	$22.55	$23.40	$22.55	$23.25	$20.84	13,026
2018-02-06	$22.05	$22.80	$22.00	$22.65	$20.30	46,368
2018-02-05	$22.95	$23.22	$22.40	$22.40	$20.07	34,430
2018-02-02	$22.90	$23.20	$22.85	$22.95	$20.57	8,970
2018-02-01	$23.00	$23.20	$22.85	$23.10	$20.70	7,630
2018-01-31	$23.10	$23.25	$22.80	$23.00	$20.61	28,538
2018-01-30	$23.25	$23.45	$23.15	$23.20	$20.79	10,616
2018-01-29	$23.35	$23.45	$23.15	$23.20	$20.79	8,166
2018-01-26	$23.50	$23.55	$23.05	$23.30	$20.88	23,377
2018-01-25	$23.60	$23.70	$23.30	$23.70	$21.24	16,394
2018-01-24	$23.80	$23.80	$23.55	$23.55	$21.10	18,532
2018-01-23	$23.95	$23.95	$23.70	$23.80	$21.33	2,456
2018-01-22	$23.95	$24.20	$23.80	$24.00	$21.51	6,785
2018-01-19	$23.60	$24.05	$23.60	$24.05	$21.55	15,549
2018-01-18	$23.60	$23.90	$23.55	$23.70	$21.24	18,394
2018-01-17	$23.65	$24.08	$23.50	$23.95	$21.46	17,085
2018-01-16	$24.20	$24.55	$23.50	$23.60	$21.15	18,392
2018-01-12	$23.80	$24.40	$23.80	$24.05	$21.55	20,501
2018-01-11	$23.25	$24.00	$23.15	$23.85	$21.37	13,943
2018-01-10	$23.10	$23.65	$23.00	$23.35	$20.92	17,233
2018-01-09	$23.10	$23.45	$22.95	$22.95	$20.57	17,367
2018-01-08	$23.25	$23.40	$22.91	$23.30	$20.88	12,964
2018-01-05	$23.65	$23.75	$23.25	$23.40	$20.97	10,600
2018-01-04	$23.70	$23.95	$23.45	$23.55	$21.10	9,465
2018-01-03	$23.20	$23.50	$23.10	$23.45	$21.01	18,849
2018-01-02	$23.90	$23.90	$23.25	$23.25	$20.84	9,804
2017-12-29	$24.00	$24.30	$23.90	$23.95	$21.46	16,914
2017-12-28	$23.75	$24.00	$23.73	$23.95	$21.46	12,431
2017-12-27	$23.75	$24.05	$23.45	$23.65	$21.19	9,830
2017-12-26	$24.00	$24.00	$23.80	$23.80	$21.33	19,329
2017-12-22	$24.10	$24.10	$23.90	$23.90	$21.42	9,175
2017-12-21	$23.35	$24.30	$23.35	$24.00	$21.51	11,780
2017-12-20	$23.65	$23.95	$23.40	$23.70	$21.24	27,029
2017-12-19	$23.80	$23.95	$23.55	$23.60	$21.15	17,795
2017-12-18	$23.95	$24.10	$23.55	$23.85	$21.37	8,606
2017-12-15	$23.25	$24.00	$23.25	$23.70	$21.24	60,382
2017-12-14	$23.35	$23.65	$23.15	$23.35	$20.92	13,364
2017-12-13	$23.50	$23.85	$23.30	$23.40	$20.97	18,072
2017-12-12	$23.45	$23.73	$23.25	$23.45	$21.01	8,111
2017-12-11	$23.15	$23.40	$23.15	$23.35	$20.92	15,696
2017-12-08	$23.55	$23.55	$23.15	$23.25	$20.84	13,236
2017-12-07	$23.50	$23.65	$23.30	$23.50	$21.06	13,030
2017-12-06	$23.65	$24.00	$23.50	$23.80	$21.33	15,941
2017-12-05	$24.00	$24.00	$23.45	$23.75	$21.28	14,975
2017-12-04	$23.95	$24.30	$23.65	$23.85	$21.37	9,600
2017-12-01	$24.20	$24.30	$23.50	$23.70	$21.24	21,648
2017-11-30	$23.90	$24.60	$23.90	$24.40	$21.87	15,342
2017-11-29	$23.40	$24.70	$23.40	$24.55	$22.00	13,142
2017-11-28	$23.75	$24.10	$23.70	$24.05	$21.55	19,410
2017-11-27	$23.65	$23.85	$23.40	$23.70	$21.24	11,518
2017-11-24	$23.65	$23.65	$23.25	$23.55	$21.10	7,929
2017-11-22	$23.65	$23.70	$23.45	$23.50	$21.06	15,323
2017-11-21	$23.40	$23.65	$23.40	$23.60	$21.15	9,293
2017-11-20	$23.25	$23.40	$23.00	$23.40	$20.97	12,964
2017-11-17	$23.10	$23.45	$22.95	$23.40	$20.73	11,709
2017-11-16	$23.30	$23.70	$23.15	$23.30	$20.64	9,404
2017-11-15	$22.80	$23.20	$22.80	$23.10	$20.46	21,034
2017-11-14	$23.15	$23.20	$22.90	$22.95	$20.33	8,797
2017-11-13	$23.00	$23.10	$22.75	$23.00	$20.38	14,600
2017-11-10	$22.95	$23.10	$22.75	$23.00	$20.38	8,839
2017-11-09	$22.90	$23.25	$22.66	$22.80	$20.20	16,848
2017-11-08	$23.10	$23.75	$22.70	$22.85	$20.24	24,232
2017-11-07	$23.05	$23.05	$22.30	$22.65	$20.07	23,028
2017-11-06	$23.00	$23.25	$22.90	$23.00	$20.38	15,597
2017-11-03	$23.20	$23.20	$22.65	$23.10	$20.46	21,504
2017-11-02	$22.95	$23.30	$22.90	$23.25	$20.60	11,347
2017-11-01	$23.10	$23.10	$22.70	$22.80	$20.20	9,500
2017-10-31	$22.75	$23.10	$22.55	$22.95	$20.33	21,338
2017-10-30	$22.65	$22.70	$22.65	$22.65	$20.07	25,602
2017-10-27	$22.90	$22.90	$22.65	$22.75	$20.15	19,463
2017-10-26	$22.85	$22.95	$22.73	$22.85	$20.24	8,709
2017-10-25	$22.65	$22.90	$22.65	$22.85	$20.24	13,928
2017-10-24	$22.75	$22.80	$22.65	$22.65	$20.07	10,105
2017-10-23	$22.80	$22.80	$22.65	$22.65	$20.07	11,841
2017-10-20	$23.55	$23.60	$22.75	$22.80	$20.20	23,816
2017-10-19	$23.00	$23.40	$23.00	$23.40	$20.73	8,709
2017-10-18	$23.10	$23.40	$22.80	$23.05	$20.42	18,015
2017-10-17	$22.90	$23.25	$22.60	$23.05	$20.42	19,084
2017-10-16	$22.95	$23.20	$22.70	$22.85	$20.24	20,961
2017-10-13	$23.15	$23.15	$22.70	$22.85	$20.24	32,871
2017-10-12	$23.15	$23.25	$22.95	$23.05	$20.42	12,711
2017-10-11	$23.05	$23.25	$22.80	$23.20	$20.55	22,793
2017-10-10	$22.90	$23.25	$22.80	$23.05	$20.42	17,044
2017-10-09	$22.70	$22.90	$22.70	$22.80	$20.20	11,391
2017-10-06	$22.70	$22.70	$22.55	$22.70	$20.11	17,509
2017-10-05	$22.70	$22.85	$22.65	$22.70	$20.11	14,953
2017-10-04	$22.80	$22.90	$22.60	$22.70	$20.11	16,286
2017-10-03	$22.95	$23.00	$22.70	$22.80	$20.20	14,034
2017-10-02	$22.60	$22.95	$22.60	$22.90	$20.29	16,753
2017-09-29	$22.90	$22.95	$22.55	$22.55	$19.98	16,013
2017-09-28	$22.80	$22.90	$22.35	$22.80	$20.20	24,384
2017-09-27	$22.55	$22.80	$22.25	$22.80	$20.20	32,718
2017-09-26	$21.45	$22.65	$21.45	$22.45	$19.89	31,293
2017-09-25	$21.60	$21.75	$21.30	$21.35	$18.91	143,582
2017-09-22	$21.65	$22.30	$21.55	$21.60	$19.14	55,771
2017-09-21	$22.15	$22.35	$21.55	$21.60	$19.14	55,909
2017-09-20	$22.20	$22.25	$21.95	$22.05	$19.53	156,248
2017-09-19	$22.20	$22.50	$22.10	$22.15	$19.62	46,250
2017-09-18	$22.60	$22.60	$22.05	$22.15	$19.62	39,250
2017-09-15	$22.75	$22.80	$22.50	$22.50	$19.93	58,901
2017-09-14	$22.75	$23.00	$22.45	$22.65	$20.07	27,227
2017-09-13	$22.45	$22.90	$22.45	$22.75	$20.15	21,323
2017-09-12	$22.73	$22.75	$22.40	$22.45	$19.89	27,811
2017-09-11	$22.50	$23.05	$22.50	$22.65	$20.07	22,862
2017-09-08	$21.35	$22.40	$21.35	$22.25	$19.71	20,035
2017-09-07	$21.45	$21.60	$21.20	$21.30	$18.87	31,342
2017-09-06	$21.50	$21.70	$21.25	$21.45	$19.00	30,216
2017-09-05	$22.15	$22.25	$21.45	$21.45	$19.00	27,535
2017-09-01	$22.10	$22.30	$21.95	$22.20	$19.67	13,719
2017-08-31	$22.15	$22.25	$21.75	$21.90	$19.40	29,501
2017-08-30	$22.05	$22.15	$21.95	$22.10	$19.58	15,267
2017-08-29	$21.50	$22.05	$21.30	$22.00	$19.49	22,304
2017-08-28	$22.10	$22.15	$21.55	$21.60	$19.14	16,326
2017-08-25	$22.15	$22.20	$21.95	$22.10	$19.58	13,188
2017-08-24	$22.15	$22.20	$22.00	$22.10	$19.58	29,626
2017-08-23	$22.55	$22.60	$22.00	$22.05	$19.53	36,396
2017-08-22	$22.20	$22.70	$22.20	$22.60	$20.02	13,914
2017-08-21	$21.95	$22.30	$21.70	$22.20	$19.67	26,827
2017-08-18	$21.40	$22.30	$21.40	$22.00	$19.49	43,302
2017-08-17	$22.00	$22.20	$21.80	$21.85	$19.12	19,302
2017-08-16	$22.25	$22.50	$22.00	$22.05	$19.30	21,856
2017-08-15	$22.30	$22.40	$22.10	$22.20	$19.43	29,684
2017-08-14	$22.25	$22.45	$22.10	$22.15	$19.39	96,275
2017-08-11	$22.40	$23.10	$21.50	$22.10	$19.34	122,674
2017-08-10	$23.45	$23.45	$22.66	$22.70	$19.87	105,982
2017-08-09	$23.00	$23.65	$22.78	$23.45	$20.52	32,185
2017-08-08	$23.25	$23.60	$23.15	$23.45	$20.52	18,928
2017-08-07	$23.65	$23.70	$23.10	$23.25	$20.35	24,324
2017-08-04	$23.55	$23.90	$23.50	$23.80	$20.83	20,900
2017-08-03	$23.75	$24.00	$23.55	$23.55	$20.61	17,629
2017-08-02	$23.75	$23.90	$23.75	$23.80	$20.83	25,855
2017-08-01	$23.65	$23.75	$23.40	$23.70	$20.74	34,163
2017-07-31	$23.60	$23.70	$23.40	$23.40	$20.48	13,122
2017-07-28	$23.40	$23.70	$23.40	$23.60	$20.65	9,222
2017-07-27	$23.80	$23.80	$23.35	$23.40	$20.48	15,782
2017-07-26	$24.20	$24.20	$23.65	$23.70	$20.74	11,495
2017-07-25	$23.90	$24.25	$23.80	$24.20	$21.18	20,147
2017-07-24	$23.75	$23.85	$23.65	$23.75	$20.79	16,288
2017-07-21	$24.10	$24.10	$23.68	$23.80	$20.83	25,513
2017-07-20	$23.95	$24.20	$23.90	$23.95	$20.96	11,808
2017-07-19	$24.15	$24.15	$23.90	$23.90	$20.92	11,085
2017-07-18	$24.10	$24.20	$24.03	$24.10	$21.09	10,879
2017-07-17	$24.05	$24.25	$23.95	$24.25	$21.22	18,879
2017-07-14	$24.25	$24.35	$24.15	$24.25	$21.22	8,707
2017-07-13	$24.10	$24.40	$24.00	$24.35	$21.31	12,470
2017-07-12	$24.15	$24.35	$24.05	$24.15	$21.14	14,844
2017-07-11	$24.35	$24.35	$23.93	$24.20	$21.18	24,645
2017-07-10	$24.65	$24.65	$24.25	$24.25	$21.22	7,738
2017-07-07	$24.25	$24.65	$24.25	$24.60	$21.53	27,051
2017-07-06	$24.50	$24.60	$24.25	$24.30	$21.27	13,276
2017-07-05	$24.80	$24.80	$24.23	$24.55	$21.49	16,363
2017-07-03	$24.65	$24.90	$24.55	$24.75	$21.66	9,753
2017-06-30	$24.60	$24.70	$24.50	$24.50	$21.44	23,012
2017-06-29	$24.70	$24.70	$24.50	$24.60	$21.53	14,722
2017-06-28	$24.70	$24.75	$24.50	$24.70	$21.62	12,276
2017-06-27	$24.70	$24.70	$24.50	$24.50	$21.44	16,409
2017-06-26	$24.60	$24.70	$24.50	$24.60	$21.53	16,986
2017-06-23	$24.51	$24.60	$24.50	$24.60	$21.53	50,222
2017-06-22	$24.55	$24.70	$24.50	$24.50	$21.44	14,777
2017-06-21	$24.95	$24.95	$24.50	$24.50	$21.44	16,701
2017-06-20	$24.70	$24.78	$24.25	$24.70	$21.62	31,852
2017-06-19	$24.85	$25.00	$24.50	$24.55	$21.49	14,098
2017-06-16	$24.55	$25.00	$24.50	$24.85	$21.75	42,180
2017-06-15	$24.83	$25.00	$24.65	$24.70	$21.62	16,108
2017-06-14	$24.89	$25.00	$24.85	$24.85	$21.75	16,219
2017-06-13	$24.90	$25.05	$24.55	$24.80	$21.70	19,609
2017-06-12	$24.90	$25.35	$24.65	$24.75	$21.66	27,692
2017-06-09	$24.65	$25.10	$24.50	$24.95	$21.84	32,563
2017-06-08	$24.30	$24.83	$24.20	$24.60	$21.53	15,587
2017-06-07	$24.35	$24.55	$24.00	$24.15	$21.14	30,519
2017-06-06	$24.60	$24.60	$24.35	$24.35	$21.31	17,868
2017-06-05	$24.70	$24.70	$24.60	$24.60	$21.53	25,506
2017-06-02	$24.25	$24.75	$24.25	$24.65	$21.57	31,759
2017-06-01	$23.90	$24.35	$23.90	$24.25	$21.22	20,319
2017-05-31	$24.10	$24.10	$23.70	$23.80	$20.83	35,490
2017-05-30	$24.10	$24.20	$23.95	$24.15	$21.14	11,134
2017-05-26	$23.95	$24.20	$23.95	$24.10	$21.09	24,978
2017-05-25	$24.10	$24.18	$24.00	$24.15	$21.14	22,031
2017-05-24	$24.30	$24.45	$23.95	$24.15	$21.14	31,392
2017-05-23	$24.30	$24.50	$24.10	$24.40	$21.35	21,043
2017-05-22	$24.15	$24.30	$23.45	$24.25	$21.22	44,839
2017-05-19	$24.10	$24.10	$23.70	$23.90	$20.92	46,909
2017-05-18	$24.05	$24.50	$24.05	$24.15	$20.90	19,035
2017-05-17	$23.95	$24.45	$23.85	$24.15	$20.90	92,479
2017-05-16	$24.45	$24.45	$24.00	$24.15	$20.90	28,112
2017-05-15	$24.30	$24.35	$24.20	$24.30	$21.03	15,769
2017-05-12	$24.25	$24.43	$24.05	$24.30	$21.03	30,012
2017-05-11	$24.45	$24.50	$24.25	$24.25	$20.99	17,492
2017-05-10	$24.00	$24.95	$24.00	$24.30	$21.03	16,442
2017-05-09	$24.30	$24.40	$24.10	$24.20	$20.94	19,404
2017-05-08	$24.25	$24.30	$24.00	$24.25	$20.99	34,969
2017-05-05	$24.36	$24.36	$24.05	$24.15	$20.90	16,521
2017-05-04	$24.25	$24.40	$24.15	$24.30	$21.03	20,077
2017-05-03	$24.15	$24.40	$24.15	$24.25	$20.99	19,902
2017-05-02	$24.25	$24.50	$24.10	$24.25	$20.99	27,510
2017-05-01	$24.60	$24.65	$24.10	$24.20	$20.94	30,413
2017-04-28	$24.85	$24.95	$24.45	$24.50	$21.20	45,092
2017-04-27	$25.10	$25.35	$24.80	$25.00	$21.63	23,250
2017-04-26	$24.70	$25.40	$24.70	$25.10	$21.72	37,824
2017-04-25	$24.60	$25.00	$24.60	$24.70	$21.38	33,900
2017-04-24	$24.60	$24.70	$24.35	$24.45	$21.16	85,428
2017-04-21	$24.35	$24.65	$24.30	$24.30	$21.03	61,815
2017-04-20	$24.40	$24.50	$24.25	$24.40	$21.12	22,630
2017-04-19	$24.65	$24.65	$24.30	$24.35	$21.07	19,123
2017-04-18	$24.65	$24.70	$24.50	$24.65	$21.33	19,786
2017-04-17	$24.45	$24.70	$24.40	$24.70	$21.38	28,977
2017-04-13	$24.25	$24.45	$24.20	$24.30	$21.03	20,478
2017-04-12	$24.50	$24.50	$24.05	$24.40	$21.12	15,705
2017-04-11	$24.45	$24.50	$24.35	$24.50	$21.20	13,882
2017-04-10	$24.45	$24.55	$24.30	$24.45	$21.16	24,496
2017-04-07	$24.10	$24.35	$24.00	$24.35	$21.07	28,604
2017-04-06	$24.00	$24.13	$23.90	$24.10	$20.86	58,811
2017-04-05	$24.35	$24.40	$23.81	$23.85	$20.64	43,934
2017-04-04	$24.25	$24.45	$24.10	$24.30	$21.03	37,998
2017-04-03	$24.60	$24.60	$24.05	$24.10	$20.86	36,246
2017-03-31	$24.30	$24.55	$24.23	$24.45	$21.16	107,524
2017-03-30	$24.05	$24.40	$24.00	$24.30	$21.03	21,128
2017-03-29	$23.90	$24.05	$23.75	$24.05	$20.81	56,365
2017-03-28	$23.60	$23.83	$23.45	$23.80	$20.60	36,464
2017-03-27	$23.30	$23.75	$23.30	$23.65	$20.47	22,556
2017-03-24	$23.70	$23.90	$23.45	$23.55	$20.38	23,756
2017-03-23	$23.25	$23.80	$23.20	$23.60	$20.42	36,965
2017-03-22	$23.50	$23.55	$23.15	$23.35	$20.21	39,525
2017-03-21	$23.80	$23.80	$23.45	$23.55	$20.38	29,537
2017-03-20	$24.00	$24.00	$23.60	$23.70	$20.51	38,776
2017-03-17	$24.00	$24.10	$23.80	$24.00	$20.77	72,801
2017-03-16	$24.00	$24.10	$23.80	$24.05	$20.81	75,975
2017-03-15	$24.20	$24.20	$23.95	$24.00	$20.77	29,619
2017-03-14	$23.90	$24.05	$23.90	$24.05	$20.81	56,023
2017-03-13	$24.00	$24.05	$23.90	$24.05	$20.81	26,420
2017-03-10	$24.10	$24.10	$23.90	$23.95	$20.73	50,881
2017-03-09	$24.05	$24.15	$23.90	$23.95	$20.73	25,978
2017-03-08	$24.05	$24.20	$23.88	$23.90	$20.68	27,182
2017-03-07	$24.00	$24.10	$23.70	$24.00	$20.77	39,095
2017-03-06	$24.05	$24.18	$23.83	$24.05	$20.81	36,520
2017-03-03	$24.20	$24.20	$23.75	$24.05	$20.81	33,158
2017-03-02	$24.05	$24.20	$23.95	$24.10	$20.86	48,376
2017-03-01	$23.95	$24.25	$23.90	$24.20	$20.94	61,865
2017-02-28	$23.75	$24.20	$23.50	$23.80	$20.60	546,263
2017-02-27	$23.70	$23.85	$23.30	$23.83	$20.62	56,073
2017-02-24	$23.65	$23.75	$23.45	$23.75	$20.55	49,416
2017-02-23	$23.35	$23.88	$23.35	$23.70	$20.51	52,001
2017-02-22	$23.30	$23.50	$22.95	$23.35	$20.21	81,353
2017-02-21	$23.10	$23.60	$23.10	$23.30	$19.93	99,707
2017-02-17	$23.00	$23.20	$22.60	$23.00	$19.68	208,931
2017-02-16	$24.50	$24.50	$22.80	$23.00	$19.68	199,146
2017-02-15	$23.80	$23.95	$23.60	$23.75	$20.32	120,697
2017-02-14	$23.95	$23.95	$23.75	$23.90	$20.45	113,597
2017-02-13	$24.40	$24.40	$23.75	$23.90	$20.45	67,422
2017-02-10	$24.05	$24.45	$23.90	$24.35	$20.83	35,973
2017-02-09	$23.75	$24.05	$23.60	$24.00	$20.53	37,271
2017-02-08	$23.85	$23.85	$23.45	$23.80	$20.36	27,868
2017-02-07	$23.90	$24.13	$23.70	$23.80	$20.36	31,303
2017-02-06	$24.00	$24.05	$23.65	$23.95	$20.49	95,072
2017-02-03	$23.95	$24.05	$23.90	$24.00	$20.53	36,909
2017-02-02	$23.85	$24.00	$23.75	$23.85	$20.40	25,834
2017-02-01	$24.05	$24.15	$23.80	$23.85	$20.40	28,644
2017-01-31	$23.85	$24.00	$23.80	$24.00	$20.53	21,318
2017-01-30	$23.95	$24.00	$23.85	$23.85	$20.40	21,011
2017-01-27	$23.95	$24.00	$23.85	$23.95	$20.49	17,760
2017-01-26	$23.90	$24.00	$23.90	$23.95	$20.49	41,682
2017-01-25	$24.00	$24.30	$23.90	$23.90	$20.45	79,013
2017-01-24	$24.00	$24.15	$23.85	$24.00	$20.53	90,945
2017-01-23	$24.00	$24.15	$23.80	$24.05	$20.57	34,630
2017-01-20	$23.90	$24.05	$23.85	$23.95	$20.49	50,066
2017-01-19	$24.15	$24.15	$23.85	$24.00	$20.53	30,247
2017-01-18	$24.30	$24.30	$24.08	$24.15	$20.66	43,992
2017-01-17	$24.50	$24.50	$24.30	$24.30	$20.79	17,860
2017-01-13	$24.55	$24.90	$24.40	$24.50	$20.96	45,330
2017-01-12	$24.95	$24.95	$24.45	$24.55	$21.00	53,085
2017-01-11	$25.05	$25.10	$24.75	$24.90	$21.30	32,902
2017-01-10	$24.90	$25.05	$24.80	$24.95	$21.34	25,681
2017-01-09	$25.05	$25.10	$24.80	$24.85	$21.26	29,150
2017-01-06	$25.10	$25.20	$25.00	$25.20	$21.56	42,708
2017-01-05	$25.35	$25.35	$25.00	$25.15	$21.52	38,525
2017-01-04	$25.25	$25.35	$25.15	$25.35	$21.69	50,611
2017-01-03	$25.20	$25.45	$25.05	$25.40	$21.73	56,573
2016-12-30	$25.40	$25.40	$25.10	$25.20	$21.56	36,459
2016-12-29	$25.20	$25.45	$25.10	$25.25	$21.60	42,387
2016-12-28	$25.10	$25.40	$25.05	$25.25	$21.60	25,272
2016-12-27	$25.00	$25.30	$25.00	$25.10	$21.47	40,236
2016-12-23	$25.35	$25.55	$25.00	$25.15	$21.52	47,983
2016-12-22	$25.20	$25.55	$25.10	$25.30	$21.64	57,072
2016-12-21	$25.05	$25.70	$25.05	$25.25	$21.60	272,181
2016-12-20	$25.25	$25.30	$24.85	$25.10	$21.47	55,876
2016-12-19	$24.95	$25.35	$24.85	$25.15	$21.52	63,438
2016-12-16	$25.00	$25.10	$24.95	$25.00	$21.39	99,395
2016-12-15	$24.85	$25.05	$24.85	$24.95	$21.34	38,265
2016-12-14	$24.95	$25.05	$24.85	$24.90	$21.30	20,839
2016-12-13	$25.00	$25.15	$24.90	$24.95	$21.34	40,087
2016-12-12	$25.00	$25.20	$24.55	$24.95	$21.34	68,083
2016-12-09	$24.80	$25.40	$24.80	$25.00	$21.39	56,527
2016-12-08	$25.60	$25.60	$24.55	$24.95	$21.34	69,379
2016-12-07	$25.75	$26.20	$25.50	$25.60	$21.90	38,626
2016-12-06	$26.25	$26.83	$25.70	$25.75	$22.03	59,055
2016-12-05	$26.40	$26.45	$26.20	$26.25	$22.46	19,437
2016-12-02	$26.50	$26.85	$26.40	$26.40	$22.59	7,801
2016-12-01	$26.35	$26.70	$26.30	$26.70	$22.84	13,992
2016-11-30	$26.85	$27.00	$26.45	$26.50	$22.67	19,266
2016-11-29	$27.50	$27.70	$26.60	$26.75	$22.88	30,542
2016-11-28	$26.55	$27.55	$26.55	$27.40	$23.44	14,124
2016-11-25	$26.75	$26.80	$26.53	$26.80	$22.93	7,662
2016-11-23	$26.65	$26.75	$26.40	$26.65	$22.80	14,168
2016-11-22	$26.55	$26.75	$26.40	$26.65	$22.80	18,252
2016-11-21	$26.35	$26.60	$26.09	$26.60	$22.76	16,806
2016-11-18	$26.40	$26.70	$26.15	$26.45	$22.63	19,333
2016-11-17	$26.55	$26.85	$26.40	$26.60	$22.53	11,327
2016-11-16	$26.05	$26.50	$25.60	$26.40	$22.37	24,260
2016-11-15	$26.25	$26.82	$26.00	$26.05	$22.07	20,828
2016-11-14	$26.80	$26.90	$26.40	$26.70	$22.62	47,867
2016-11-11	$25.75	$26.85	$25.55	$26.80	$22.70	42,978
2016-11-10	$24.10	$26.10	$24.10	$25.75	$21.81	40,212
2016-11-09	$23.60	$23.95	$23.60	$23.90	$20.25	49,225
2016-11-08	$23.70	$23.80	$23.65	$23.75	$20.12	19,858
2016-11-07	$23.75	$23.87	$23.70	$23.80	$20.16	70,384
2016-11-04	$23.55	$23.90	$23.50	$23.80	$20.16	14,800
2016-11-03	$24.65	$24.65	$23.45	$23.45	$19.87	30,880
2016-11-02	$24.75	$24.95	$24.30	$24.35	$20.63	14,258
2016-11-01	$24.60	$24.90	$24.48	$24.75	$20.97	19,112
2016-10-31	$24.45	$24.70	$24.40	$24.60	$20.84	16,053
2016-10-28	$24.75	$24.75	$24.40	$24.50	$20.76	6,243
2016-10-27	$24.80	$24.80	$24.50	$24.50	$20.76	19,247
2016-10-26	$25.35	$25.40	$24.75	$24.80	$21.01	10,191
2016-10-25	$25.45	$25.45	$25.20	$25.20	$21.35	4,870
2016-10-24	$25.50	$25.55	$25.33	$25.50	$21.60	12,508
2016-10-21	$25.25	$25.25	$25.13	$25.20	$21.35	7,504
2016-10-20	$25.40	$25.45	$25.15	$25.35	$21.48	9,878
2016-10-19	$25.50	$25.50	$25.25	$25.45	$21.56	11,756
2016-10-18	$25.40	$25.65	$25.20	$25.45	$21.56	8,069
2016-10-17	$25.35	$25.65	$25.30	$25.40	$21.52	12,266
2016-10-14	$25.70	$25.75	$25.30	$25.30	$21.43	6,576
2016-10-13	$25.50	$25.83	$25.35	$25.55	$21.65	11,812
2016-10-12	$24.95	$25.20	$24.95	$25.15	$21.31	28,171
2016-10-11	$25.00	$25.05	$24.90	$24.95	$21.14	18,872
2016-10-10	$25.15	$25.15	$24.85	$25.00	$21.18	19,494
2016-10-07	$24.88	$25.17	$24.88	$24.98	$21.16	9,932
2016-10-06	$25.05	$25.05	$24.74	$24.81	$21.02	15,139
2016-10-05	$25.24	$25.25	$25.12	$25.12	$21.28	19,281
2016-10-04	$25.42	$25.57	$25.09	$25.18	$21.33	19,167
2016-10-03	$25.62	$25.62	$25.18	$25.30	$21.43	20,052
2016-09-30	$25.72	$25.82	$25.54	$25.63	$21.71	17,196
2016-09-29	$25.75	$25.90	$25.45	$25.45	$21.56	19,511
2016-09-28	$25.64	$25.93	$25.64	$25.78	$21.84	17,144
2016-09-27	$25.62	$25.96	$25.62	$25.90	$21.94	9,134
2016-09-26	$26.01	$26.01	$25.64	$25.71	$21.78	11,823
2016-09-23	$26.18	$26.22	$26.02	$26.02	$22.04	12,887
2016-09-22	$26.05	$26.32	$25.98	$26.28	$22.26	45,272
2016-09-21	$25.85	$26.06	$25.80	$25.99	$22.02	26,030
2016-09-20	$26.13	$26.56	$25.95	$25.99	$22.02	21,730
2016-09-19	$26.17	$26.29	$26.05	$26.09	$22.10	36,117
2016-09-16	$26.20	$26.31	$26.06	$26.13	$22.14	42,980
2016-09-15	$26.13	$26.16	$26.04	$26.10	$22.11	13,588
2016-09-14	$26.00	$26.15	$25.87	$26.13	$22.14	34,465
2016-09-13	$26.21	$26.40	$25.76	$26.03	$22.05	47,515
2016-09-12	$26.04	$26.32	$25.84	$26.31	$22.29	22,686
2016-09-09	$26.00	$26.22	$25.95	$26.18	$22.18	32,632
2016-09-08	$26.13	$26.27	$25.95	$26.12	$22.13	14,521
2016-09-07	$25.38	$26.11	$25.38	$26.05	$22.07	58,783
2016-09-06	$25.25	$25.52	$25.24	$25.34	$21.47	23,869
2016-09-02	$25.40	$25.60	$25.20	$25.25	$21.39	29,475
2016-09-01	$25.33	$25.35	$25.06	$25.25	$21.39	22,801
2016-08-31	$25.31	$25.38	$25.16	$25.24	$21.38	43,917
2016-08-30	$25.25	$25.30	$25.19	$25.22	$21.37	32,126
2016-08-29	$25.86	$25.86	$25.22	$25.23	$21.37	29,092
2016-08-26	$25.55	$25.73	$25.36	$25.46	$21.57	14,605
2016-08-25	$25.53	$25.61	$25.40	$25.52	$21.62	25,633
2016-08-24	$25.81	$25.84	$25.43	$25.53	$21.63	25,778
2016-08-23	$26.16	$26.54	$25.82	$25.83	$21.88	10,366
2016-08-22	$26.19	$26.35	$25.75	$25.97	$22.00	14,396
2016-08-19	$26.13	$26.56	$25.68	$25.98	$22.01	26,691
2016-08-18	$26.32	$26.32	$26.05	$26.27	$22.03	17,491
2016-08-17	$26.48	$26.48	$26.11	$26.27	$22.03	13,618
2016-08-16	$26.57	$26.57	$26.38	$26.47	$22.20	19,481
2016-08-15	$26.99	$27.14	$26.58	$26.70	$22.40	20,558
2016-08-12	$26.65	$27.09	$26.65	$26.85	$22.52	33,148
2016-08-11	$26.80	$26.88	$26.65	$26.67	$22.37	24,009
2016-08-10	$27.01	$27.01	$26.68	$26.74	$22.43	23,351
2016-08-09	$26.80	$27.14	$26.80	$26.90	$22.56	28,740
2016-08-08	$26.95	$27.17	$26.59	$26.78	$22.46	19,887
2016-08-05	$26.74	$27.00	$26.70	$26.75	$22.44	30,668
2016-08-04	$26.62	$26.84	$26.55	$26.58	$22.29	22,527
2016-08-03	$26.63	$26.74	$26.41	$26.46	$22.19	44,300
2016-08-02	$26.56	$26.70	$26.27	$26.44	$22.18	18,247
2016-08-01	$26.59	$27.25	$26.26	$26.45	$22.19	20,260
2016-07-29	$26.31	$26.68	$26.23	$26.49	$22.22	31,236
2016-07-28	$26.71	$27.12	$26.51	$26.61	$22.32	23,263
2016-07-27	$26.71	$26.83	$26.46	$26.60	$22.31	33,809
2016-07-26	$26.46	$26.74	$26.33	$26.57	$22.29	29,360
2016-07-25	$26.59	$26.61	$26.32	$26.39	$22.14	21,661
2016-07-22	$26.24	$26.69	$26.17	$26.42	$22.16	34,107
2016-07-21	$26.14	$26.25	$26.02	$26.14	$21.93	32,198
2016-07-20	$25.98	$26.21	$25.91	$26.10	$21.89	44,808
2016-07-19	$26.08	$26.33	$25.92	$25.95	$21.77	33,022
2016-07-18	$25.61	$26.16	$25.61	$26.10	$21.89	40,911
2016-07-15	$25.81	$25.81	$25.29	$25.53	$21.41	29,610
2016-07-14	$25.62	$25.72	$25.39	$25.54	$21.42	27,237
2016-07-13	$25.12	$25.63	$25.10	$25.51	$21.40	60,421
2016-07-12	$24.90	$25.16	$24.90	$25.09	$21.05	68,893
2016-07-11	$24.75	$24.88	$24.65	$24.87	$20.86	51,667
2016-07-08	$24.75	$24.75	$24.67	$24.69	$20.71	28,297
2016-07-07	$24.74	$24.75	$24.64	$24.69	$20.71	8,410
2016-07-06	$24.43	$24.72	$24.43	$24.65	$20.68	151,332
2016-07-05	$24.63	$24.69	$24.47	$24.57	$20.61	17,327
2016-07-01	$24.73	$24.74	$24.59	$24.63	$20.66	12,268
2016-06-30	$24.53	$24.75	$24.46	$24.66	$20.68	43,212
2016-06-29	$24.63	$24.74	$24.26	$24.39	$20.46	30,080
2016-06-28	$24.50	$24.79	$24.32	$24.53	$20.58	29,629
2016-06-27	$24.22	$24.51	$24.10	$24.30	$20.38	47,404
2016-06-24	$23.96	$24.56	$23.70	$24.44	$20.50	91,497
2016-06-23	$23.91	$24.53	$23.70	$24.52	$20.57	19,549
2016-06-22	$23.94	$23.94	$23.66	$23.67	$19.85	34,021
2016-06-21	$23.87	$24.10	$23.78	$23.92	$20.06	38,352
2016-06-20	$24.17	$24.17	$23.94	$23.95	$20.09	38,442
2016-06-17	$24.15	$24.20	$23.85	$24.00	$20.13	97,618
2016-06-16	$24.49	$24.49	$23.89	$24.07	$20.19	76,733
2016-06-15	$24.75	$24.80	$24.35	$24.43	$20.49	22,572
2016-06-14	$24.74	$24.80	$24.60	$24.72	$20.73	15,092
2016-06-13	$24.76	$24.99	$24.69	$24.79	$20.79	36,575
2016-06-10	$24.77	$24.96	$24.74	$24.82	$20.82	17,259
2016-06-09	$24.81	$24.92	$24.62	$24.84	$20.84	14,748
2016-06-08	$24.73	$24.98	$24.53	$24.92	$20.90	20,971
2016-06-07	$24.25	$25.03	$24.19	$24.43	$20.49	58,994
2016-06-06	$24.00	$24.23	$24.00	$24.19	$20.29	31,637
2016-06-03	$23.84	$24.16	$23.69	$23.99	$20.12	20,503
2016-06-02	$23.55	$23.85	$23.47	$23.83	$19.99	30,002
2016-06-01	$23.39	$23.68	$23.39	$23.51	$19.72	42,643
2016-05-31	$23.58	$23.61	$23.34	$23.44	$19.66	46,820
2016-05-27	$23.41	$23.55	$23.35	$23.45	$19.67	42,375
2016-05-26	$23.47	$23.70	$23.35	$23.41	$19.64	29,098
2016-05-25	$23.49	$23.76	$23.39	$23.40	$19.63	56,587
2016-05-24	$23.58	$23.78	$23.41	$23.42	$19.64	39,110
2016-05-23	$23.76	$24.03	$23.33	$23.47	$19.69	26,282
2016-05-20	$24.44	$24.45	$23.68	$23.79	$19.95	51,994
2016-05-19	$24.83	$24.99	$24.56	$24.73	$20.52	11,224
2016-05-18	$24.71	$24.87	$24.51	$24.83	$20.60	13,597
2016-05-17	$25.28	$25.28	$24.72	$24.74	$20.53	19,857
2016-05-16	$25.22	$25.27	$25.02	$25.17	$20.88	19,202
2016-05-13	$24.94	$25.26	$24.94	$25.06	$20.79	18,903
2016-05-12	$25.17	$25.17	$24.77	$24.91	$20.67	14,836
2016-05-11	$25.04	$25.13	$24.83	$25.00	$20.74	12,493
2016-05-10	$24.72	$25.15	$24.63	$24.89	$20.65	18,346
2016-05-09	$24.43	$24.79	$24.43	$24.74	$20.53	37,718
2016-05-06	$24.48	$24.49	$24.35	$24.48	$20.31	18,673
2016-05-05	$24.43	$24.62	$24.37	$24.39	$20.24	13,164
2016-05-04	$24.46	$24.58	$24.40	$24.40	$20.25	10,468
2016-05-03	$24.37	$24.51	$24.37	$24.39	$20.24	7,402
2016-05-02	$24.48	$24.60	$24.33	$24.53	$20.35	9,860
2016-04-29	$24.64	$24.64	$24.34	$24.44	$20.28	24,254
2016-04-28	$24.47	$24.63	$24.47	$24.52	$20.34	12,243
2016-04-27	$24.42	$24.75	$24.42	$24.61	$20.42	15,112
2016-04-26	$24.39	$24.50	$24.35	$24.48	$20.31	15,054
2016-04-25	$24.59	$24.59	$24.31	$24.36	$20.21	9,607
2016-04-22	$24.56	$24.73	$24.40	$24.57	$20.39	19,982
2016-04-21	$24.89	$24.95	$24.52	$24.56	$20.38	16,850
2016-04-20	$24.65	$25.00	$24.51	$24.88	$20.64	12,238
2016-04-19	$24.69	$24.69	$24.50	$24.61	$20.42	7,910
2016-04-18	$24.49	$24.62	$24.47	$24.54	$20.36	8,772
2016-04-15	$24.52	$24.80	$24.39	$24.49	$20.32	14,210
2016-04-14	$24.65	$24.84	$24.42	$24.57	$20.39	13,743
2016-04-13	$24.24	$24.80	$24.01	$24.70	$20.49	33,677
2016-04-12	$23.95	$24.31	$23.86	$24.15	$20.04	8,882
2016-04-11	$24.23	$24.47	$23.94	$24.05	$19.95	14,864
2016-04-08	$24.51	$24.85	$24.16	$24.19	$20.07	17,198
2016-04-07	$24.36	$24.50	$24.10	$24.39	$20.24	22,916
2016-04-06	$24.64	$24.99	$24.20	$24.37	$20.22	31,102
2016-04-05	$24.72	$24.92	$24.55	$24.67	$20.47	23,685
2016-04-04	$24.88	$24.95	$24.64	$24.71	$20.50	27,550
2016-04-01	$24.61	$24.92	$24.58	$24.86	$20.63	20,964
2016-03-31	$24.77	$24.92	$24.40	$24.61	$20.42	33,004
2016-03-30	$24.44	$24.87	$24.21	$24.50	$20.33	26,835
2016-03-29	$24.08	$24.46	$24.07	$24.44	$20.28	33,091
2016-03-28	$24.54	$24.54	$24.13	$24.14	$20.03	19,621
2016-03-24	$24.27	$24.36	$23.92	$24.26	$20.13	20,737
2016-03-23	$24.55	$24.65	$24.21	$24.21	$20.09	18,325
2016-03-22	$24.57	$24.72	$24.52	$24.66	$20.46	7,463
2016-03-21	$24.75	$24.91	$24.60	$24.72	$20.51	26,010
2016-03-18	$24.78	$24.78	$24.45	$24.74	$20.53	43,309
2016-03-17	$24.47	$24.75	$24.47	$24.64	$20.44	9,700
2016-03-16	$24.56	$24.75	$24.30	$24.55	$20.37	16,434
2016-03-15	$24.65	$24.78	$24.56	$24.67	$20.47	17,905
2016-03-14	$24.39	$24.91	$24.06	$24.68	$20.48	101,915
2016-03-11	$24.26	$24.35	$23.99	$24.29	$20.15	13,221
2016-03-10	$24.23	$24.51	$24.00	$24.26	$20.13	27,605
2016-03-09	$24.16	$24.60	$23.97	$24.28	$20.15	23,821
2016-03-08	$24.25	$24.66	$23.97	$23.97	$19.89	22,696
2016-03-07	$24.30	$24.65	$24.30	$24.48	$20.31	18,529
2016-03-04	$24.48	$24.48	$24.23	$24.30	$20.16	11,578
2016-03-03	$24.15	$24.48	$24.15	$24.38	$20.23	24,490
2016-03-02	$24.36	$24.37	$24.13	$24.30	$20.16	10,533
2016-03-01	$24.20	$24.47	$24.07	$24.29	$20.15	20,395
2016-02-29	$24.32	$24.47	$24.11	$24.35	$20.20	35,007
2016-02-26	$24.19	$24.50	$23.77	$24.27	$20.14	24,127
2016-02-25	$24.13	$24.30	$23.84	$24.20	$20.08	17,043
2016-02-24	$23.69	$24.28	$23.69	$24.13	$20.02	21,493
2016-02-23	$23.88	$24.32	$23.78	$23.99	$19.90	26,330
2016-02-22	$24.01	$24.45	$23.75	$23.87	$19.81	25,065
2016-02-19	$23.77	$24.48	$23.65	$23.94	$19.86	22,728
2016-02-18	$23.93	$24.40	$23.75	$23.82	$19.76	17,113
2016-02-17	$24.51	$25.06	$23.92	$24.25	$20.12	21,401
2016-02-16	$24.50	$25.10	$24.38	$24.63	$20.22	69,099
2016-02-12	$24.19	$24.50	$23.95	$24.43	$20.05	19,832
2016-02-11	$23.84	$24.07	$23.63	$24.00	$19.70	73,832
2016-02-10	$23.90	$24.24	$23.46	$24.00	$19.70	53,913
2016-02-09	$23.54	$24.23	$23.41	$23.80	$19.54	31,174
2016-02-08	$23.28	$23.93	$22.76	$23.66	$19.42	18,705
2016-02-05	$23.35	$23.65	$22.55	$23.30	$19.13	33,334
2016-02-04	$23.77	$23.99	$23.31	$23.35	$19.17	7,326
2016-02-03	$24.30	$24.43	$23.61	$23.74	$19.49	23,639
2016-02-02	$24.41	$24.71	$23.79	$24.09	$19.78	16,016
2016-02-01	$24.55	$24.80	$24.35	$24.42	$20.05	61,921
2016-01-29	$24.47	$24.96	$24.05	$24.73	$20.30	37,403
2016-01-28	$25.00	$25.00	$23.07	$24.00	$19.70	31,763
2016-01-27	$23.95	$24.34	$23.52	$23.54	$19.32	12,656
2016-01-26	$23.61	$24.19	$23.60	$23.89	$19.61	26,463
2016-01-25	$24.08	$24.19	$23.52	$23.52	$19.31	5,583
2016-01-22	$23.38	$24.32	$23.13	$24.08	$19.77	41,815
2016-01-21	$23.30	$23.50	$23.01	$23.30	$19.13	32,308
2016-01-20	$23.05	$23.91	$22.67	$23.58	$19.36	15,157
2016-01-19	$23.42	$23.67	$22.80	$23.31	$19.14	10,731
2016-01-15	$23.35	$23.98	$23.24	$23.27	$19.10	23,036
2016-01-14	$24.20	$24.20	$23.13	$23.85	$19.58	32,137
2016-01-13	$23.48	$23.70	$22.90	$23.13	$18.99	19,414
2016-01-12	$23.64	$23.64	$23.17	$23.45	$19.25	18,901
2016-01-11	$23.36	$23.78	$22.11	$23.62	$19.39	16,654
2016-01-08	$23.55	$23.77	$23.19	$23.19	$19.04	19,492
2016-01-07	$23.38	$23.82	$23.25	$23.45	$19.25	17,141
2016-01-06	$23.34	$24.03	$23.27	$23.71	$19.46	19,047
2016-01-05	$23.55	$23.77	$23.36	$23.50	$19.29	19,681
2016-01-04	$24.03	$24.03	$23.30	$23.54	$19.32	26,689
2015-12-31	$24.48	$24.64	$23.85	$24.03	$19.73	24,452
2015-12-30	$24.94	$24.94	$24.36	$24.41	$20.04	15,063
2015-12-29	$24.80	$24.99	$24.80	$24.89	$20.43	17,108
2015-12-28	$24.65	$24.82	$24.65	$24.77	$20.33	14,390
2015-12-24	$24.60	$24.78	$24.60	$24.75	$20.32	5,001
2015-12-23	$24.44	$24.65	$24.40	$24.57	$20.17	9,084
2015-12-22	$23.76	$24.44	$23.76	$24.39	$20.02	14,792
2015-12-21	$23.55	$23.81	$23.42	$23.74	$19.49	20,816
2015-12-18	$23.41	$23.72	$23.41	$23.53	$19.32	64,836
2015-12-17	$23.57	$23.87	$23.32	$23.41	$19.22	14,928
2015-12-16	$23.50	$23.74	$22.92	$23.49	$19.28	37,848
2015-12-15	$23.28	$23.83	$23.08	$23.66	$19.42	18,719
2015-12-14	$23.67	$23.77	$23.05	$23.09	$18.95	66,753
2015-12-11	$23.61	$23.94	$23.26	$23.75	$19.50	56,130
2015-12-10	$24.06	$24.20	$23.52	$23.86	$19.59	34,986
2015-12-09	$23.88	$24.13	$23.88	$23.99	$19.69	33,019
2015-12-08	$23.54	$24.03	$23.24	$23.88	$19.60	29,696
2015-12-07	$23.50	$23.64	$23.36	$23.62	$19.39	22,119
2015-12-04	$23.64	$23.74	$23.24	$23.69	$19.45	28,127
2015-12-03	$23.56	$23.75	$23.20	$23.51	$19.30	54,932
2015-12-02	$23.04	$23.65	$23.04	$23.56	$19.34	46,722
2015-12-01	$23.45	$23.45	$23.27	$23.28	$19.11	12,463
2015-11-30	$23.48	$23.75	$23.35	$23.45	$19.25	17,756
2015-11-27	$23.36	$23.45	$23.15	$23.45	$19.25	2,413
2015-11-25	$23.44	$23.65	$23.23	$23.45	$19.25	7,842
2015-11-24	$23.58	$23.72	$23.35	$23.44	$19.24	13,952
2015-11-23	$23.71	$23.75	$23.47	$23.70	$19.46	17,686
2015-11-20	$23.44	$23.76	$23.40	$23.71	$19.46	26,554
2015-11-19	$23.48	$23.60	$23.36	$23.53	$19.11	8,031
2015-11-18	$23.34	$23.50	$23.33	$23.48	$19.07	16,434
2015-11-17	$23.50	$23.50	$23.14	$23.32	$18.94	12,753
2015-11-16	$23.37	$23.45	$23.22	$23.39	$19.00	12,096
2015-11-13	$22.98	$23.40	$22.98	$23.27	$18.90	12,903
2015-11-12	$23.38	$23.38	$23.06	$23.12	$18.78	7,568
2015-11-11	$23.40	$23.45	$23.15	$23.43	$19.03	12,065
2015-11-10	$23.24	$23.29	$23.10	$23.29	$18.92	22,161
2015-11-09	$23.43	$23.44	$23.04	$23.18	$18.83	12,299
2015-11-06	$23.24	$23.45	$23.09	$23.43	$19.03	7,892
2015-11-05	$22.89	$23.50	$22.89	$23.41	$19.02	9,947
2015-11-04	$22.94	$23.22	$22.64	$23.05	$18.72	9,804
2015-11-03	$23.05	$23.33	$22.79	$22.94	$18.64	15,967
2015-11-02	$23.23	$23.46	$22.96	$23.40	$19.01	25,864
2015-10-30	$23.26	$23.44	$23.13	$23.23	$18.87	17,572
2015-10-29	$23.27	$23.43	$23.14	$23.39	$19.00	15,778
2015-10-28	$23.07	$23.43	$23.05	$23.26	$18.90	39,832
2015-10-27	$23.44	$23.45	$23.02	$23.11	$18.77	23,060
2015-10-26	$22.58	$23.45	$22.53	$23.38	$18.99	17,635
2015-10-23	$23.59	$23.77	$23.29	$23.59	$19.16	19,887
2015-10-22	$23.37	$23.74	$23.35	$23.46	$19.06	19,195
2015-10-21	$23.68	$23.78	$23.00	$23.29	$18.92	17,351
2015-10-20	$23.15	$23.49	$23.08	$23.48	$19.07	21,360
2015-10-19	$23.49	$23.50	$23.12	$23.21	$18.85	8,041
2015-10-16	$23.70	$23.70	$23.34	$23.59	$19.16	18,761
2015-10-15	$23.36	$23.73	$23.17	$23.60	$19.17	27,643
2015-10-14	$23.26	$23.45	$23.25	$23.27	$18.90	19,997
2015-10-13	$23.36	$23.44	$23.25	$23.29	$18.92	9,723
2015-10-12	$23.11	$23.43	$22.75	$23.37	$18.98	17,293
2015-10-09	$22.88	$23.20	$22.72	$23.04	$18.72	5,687
2015-10-08	$22.82	$23.00	$22.66	$22.85	$18.56	12,244
2015-10-07	$22.49	$22.81	$22.35	$22.81	$18.53	17,990
2015-10-06	$22.51	$22.65	$22.32	$22.43	$18.22	12,628
2015-10-05	$22.01	$22.76	$22.01	$22.50	$18.28	11,802
2015-10-02	$21.42	$21.90	$21.27	$21.80	$17.71	17,820
2015-10-01	$21.75	$21.82	$21.42	$21.51	$17.47	15,979
2015-09-30	$22.04	$22.04	$21.67	$21.70	$17.63	18,161
2015-09-29	$21.96	$21.96	$21.72	$21.80	$17.71	9,438
2015-09-28	$22.02	$22.32	$21.71	$22.00	$17.87	15,015
2015-09-25	$22.70	$22.70	$22.01	$22.02	$17.89	27,944
2015-09-24	$22.35	$22.74	$22.03	$22.53	$18.30	9,399
2015-09-23	$22.79	$22.81	$22.26	$22.41	$18.20	15,143
2015-09-22	$22.72	$22.86	$22.42	$22.47	$18.25	11,756
2015-09-21	$22.52	$23.01	$22.52	$22.76	$18.49	11,587
2015-09-18	$21.91	$22.92	$21.85	$22.52	$18.29	98,646
2015-09-17	$22.16	$22.38	$22.05	$22.14	$17.99	16,912
2015-09-16	$22.29	$22.53	$22.05	$22.07	$17.93	19,212
2015-09-15	$22.19	$22.43	$22.10	$22.28	$18.10	10,268
2015-09-14	$22.26	$22.26	$22.03	$22.16	$18.00	9,341
2015-09-11	$22.10	$22.43	$22.00	$22.31	$18.12	9,978
2015-09-10	$22.27	$22.37	$22.03	$22.16	$18.00	15,686
2015-09-09	$22.63	$22.63	$22.22	$22.27	$18.09	21,919
2015-09-08	$22.55	$22.67	$22.22	$22.45	$18.24	21,633
2015-09-04	$22.30	$22.50	$22.25	$22.31	$18.12	8,518
2015-09-03	$22.83	$22.83	$22.40	$22.47	$18.25	11,413
2015-09-02	$22.51	$22.87	$22.42	$22.84	$18.55	12,777
2015-09-01	$22.61	$22.96	$22.26	$22.43	$18.22	16,145
2015-08-31	$22.98	$23.05	$22.57	$22.92	$18.62	8,606
2015-08-28	$22.82	$23.07	$22.54	$23.05	$18.72	7,377
2015-08-27	$22.79	$23.18	$22.51	$22.97	$18.66	11,373
2015-08-26	$22.90	$23.19	$22.31	$22.85	$18.56	13,956
2015-08-25	$23.25	$23.25	$22.60	$22.66	$18.41	27,742
2015-08-24	$22.60	$23.12	$22.52	$22.78	$18.51	76,936
2015-08-21	$22.63	$23.40	$22.63	$23.01	$18.69	30,630
2015-08-20	$23.04	$23.19	$22.81	$22.84	$18.35	17,047
2015-08-19	$23.13	$23.27	$23.10	$23.18	$18.63	7,229
2015-08-18	$23.20	$23.34	$23.16	$23.17	$18.62	5,334
2015-08-17	$23.50	$23.54	$23.32	$23.45	$18.84	17,724
2015-08-14	$23.11	$23.39	$23.01	$23.34	$18.76	5,774
2015-08-13	$23.03	$23.23	$23.00	$23.23	$18.67	10,286
2015-08-12	$22.75	$23.25	$22.72	$22.91	$18.41	10,425

Protective Insurance Corp - Class B (PTVCB) News Headlines

Recent Protective Insurance Corp - Class B (PTVCB) News

Similar Companies to Protective Insurance Corp - Class B (PTVCB) 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	--	--	--

Protective Insurance Corp - Class B (PTVCB) Exchange: NASDAQ