PGR stock overview

Progressive Corp

PGR IPO: 1980-03-17
142.36 (+1.00%)
55.56B market cap
10,829 trading days in total
PGR Latest trading day: 2023-02-23

NYSE
Finance
Property-Casualty Insurers
Ms. Susan Griffith
41,571 full-time employees
MAYFIELD VILLAGE, OHIO

PGR stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

PGR open price was $0.06

1,000.00

Click to edit

HOLDING TIME

10828 trading days

42 years 353 days

TODAY'S WORTH — including dividends (111)

As of 2023-02-23 close price ($142.36)

2,846,080.30

Click to edit

ROI: +284,508.03% (2,846.08x) – ANNU: +20.34% (1.20x)

PGR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	111	19.06%	quaterly	2021-01-07

PGR Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	2624464 64 shares on 1980-03-17 26244 shares on 2023-02-23	8	0	2006-05-19On 2006-05-19 split factor was 4:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PGR Latest trading days

This table contains the list of 500 latest trading days of PGR.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		109.60	0.11	0.10	2,549,619	109.50	110.67	108.42	2.04	0.10	0.01
10829	2023-02-23	142.36	0.13	-0.09	1,328,158	142.49	143.94	141.60	1.64	-0.09	0.00
10828	2023-02-22	142.49	0.09	-0.06	1,654,449	143.00	143.76	141.96	1.26	-0.36	0.00
10827	2023-02-21	142.58	1.06	0.75	2,111,070	141.51	143.35	141.42	1.36	0.76	0.29
10826	2023-02-17	141.52	1.02	-0.72	1,841,004	142.43	142.92	140.92	1.40	-0.64	-0.01
10825	2023-02-16	142.54	0.58	0.41	2,172,560	141.99	143.67	141.51	1.52	0.39	-0.08
10824	2023-02-15	141.96	2.69	1.93	2,411,879	139.20	142.00	138.98	2.17	1.98	0.02
10823	2023-02-14	139.27	0.44	-0.31	1,328,253	140.26	141.20	138.58	1.87	-0.71	-0.05
10822	2023-02-13	139.71	0.98	0.71	1,898,504	139.04	140.58	139.00	1.14	0.48	0.39
10821	2023-02-10	138.73	1.55	1.13	1,370,823	137.42	139.35	137.09	1.64	0.95	0.22
10820	2023-02-09	137.18	1.19	-0.86	1,937,200	138.85	139.51	137.12	1.72	-1.20	0.17
10819	2023-02-08	138.37	0.33	-0.24	1,636,649	137.96	139.89	137.81	1.51	0.30	0.35
10818	2023-02-07	138.70	1.03	0.75	1,784,402	136.66	139.00	136.33	1.95	1.49	-0.53
10817	2023-02-06	137.67	1.36	1.00	1,598,525	136.82	138.54	136.74	1.32	0.62	-0.73
10816	2023-02-03	136.31	1.34	0.99	2,196,586	135.41	137.36	134.64	2.01	0.66	0.37
10815	2023-02-02	134.97	3.01	-2.18	3,284,122	137.58	137.58	131.52	4.40	-1.90	0.33
10814	2023-02-01	137.98	1.63	1.20	3,036,848	135.47	139.18	135.35	2.83	1.85	-0.29
10813	2023-01-31	136.35	0.95	0.70	1,884,098	135.73	136.35	135.10	0.92	0.46	-0.65
10812	2023-01-30	135.40	0.33	0.24	2,241,593	135.40	136.09	134.55	1.14	0.00	0.24
10811	2023-01-27	135.07	0.16	0.12	2,158,843	134.94	135.64	134.07	1.16	0.10	0.24
10810	2023-01-26	134.91	0.56	-0.41	2,272,878	135.87	136.34	134.34	1.47	-0.71	0.02
10809	2023-01-25	135.47	6.28	4.86	3,024,701	128.50	135.50	128.50	5.45	5.42	0.30
10808	2023-01-24	129.19	2.07	1.63	1,981,757	127.55	129.53	126.62	2.28	1.29	-0.53
10807	2023-01-23	127.12	0.51	-0.40	2,562,819	127.57	128.09	126.72	1.07	-0.35	0.34
10806	2023-01-20	127.63	1.71	1.36	2,199,756	126.54	128.30	125.82	1.96	0.86	-0.05
10805	2023-01-19	125.92	2.31	-1.80	1,868,789	127.99	128.13	125.31	2.20	-1.62	0.49
10804	2023-01-18	128.23	2.46	-1.88	1,810,551	129.91	130.77	128.02	2.12	-1.29	-0.19
10803	2023-01-17	130.69	2.96	-2.21	1,767,863	134.00	134.32	130.55	2.81	-2.47	-0.60
10802	2023-01-13	133.65	0.71	0.53	1,344,027	132.80	134.18	132.18	1.51	0.64	0.26
10801	2023-01-12	132.94	0.69	0.52	1,794,213	132.01	134.14	131.21	2.22	0.70	-0.11
10800	2023-01-11	132.25	0.77	-0.58	2,087,695	133.00	133.40	131.39	1.51	-0.56	-0.18
10799	2023-01-10	133.02	1.01	0.77	1,287,731	131.78	133.09	131.60	1.13	0.94	-0.02
10798	2023-01-09	132.01	2.60	-1.93	2,421,686	134.99	135.45	131.97	2.58	-2.21	-0.17
10797	2023-01-06	134.61	3.08	2.34	2,049,696	133.13	134.84	132.67	1.63	1.11	0.28
10796	2023-01-05	131.53	0.29	0.22	1,267,315	131.14	131.97	130.04	1.47	0.30	1.22
10795	2023-01-04	131.24	1.10	0.85	1,338,774	130.36	131.53	129.76	1.36	0.68	-0.08
10794	2023-01-03	130.14	0.43	0.33	966,035	129.37	130.21	128.85	1.05	0.60	0.17
10793	2022-12-30	129.71	0.85	-0.65	1,591,469	130.04	130.89	128.43	1.89	-0.25	-0.26
10792	2022-12-29	130.56	0.84	0.65	898,128	130.20	131.10	129.74	1.04	0.28	-0.40
10791	2022-12-28	129.72	0.45	-0.35	1,337,512	130.79	132.01	129.71	1.76	-0.82	0.37
10790	2022-12-27	130.17	0.73	0.56	1,622,246	129.85	130.79	129.19	1.23	0.25	0.48
10789	2022-12-23	129.44	0.84	0.65	1,145,099	128.68	129.58	127.66	1.49	0.59	0.32
10788	2022-12-22	128.60	0.52	-0.40	2,248,568	129.14	129.28	126.32	2.29	-0.42	0.06
10787	2022-12-21	129.12	1.93	1.52	1,744,680	127.80	129.64	127.78	1.46	1.03	0.02
10786	2022-12-20	127.19	0.12	0.09	1,743,895	127.58	129.26	127.10	1.69	-0.31	0.48
10785	2022-12-19	127.07	0.62	0.49	2,342,364	126.55	128.48	125.62	2.26	0.41	0.40
10784	2022-12-16	126.45	1.21	-0.95	6,129,785	127.07	127.47	125.36	1.66	-0.49	0.08
10783	2022-12-15	127.66	1.08	0.85	3,064,013	125.31	128.65	124.82	3.06	1.88	-0.46
10782	2022-12-14	126.58	1.70	-1.33	3,404,631	127.16	128.67	126.26	1.90	-0.46	-1.00
10781	2022-12-13	128.28	1.66	-1.28	2,550,265	131.18	131.18	128.15	2.31	-2.21	-0.87
10780	2022-12-12	129.94	0.56	0.43	2,568,434	129.50	130.24	128.92	1.02	0.34	0.95
10779	2022-12-09	129.38	1.80	-1.37	1,187,090	131.12	131.93	129.26	2.04	-1.33	0.09
10778	2022-12-08	131.18	0.70	0.54	1,240,231	130.49	132.40	130.42	1.52	0.53	-0.05
10777	2022-12-07	130.48	0.49	-0.37	1,357,594	131.12	132.35	130.04	1.76	-0.49	0.01
10776	2022-12-06	130.97	0.29	-0.22	1,578,159	131.26	131.66	130.24	1.08	-0.22	0.11
10775	2022-12-05	131.26	1.25	-0.94	1,120,419	131.74	132.06	130.27	1.36	-0.36	0.00
10774	2022-12-02	132.51	1.25	0.95	1,253,253	130.74	132.78	130.00	2.13	1.35	-0.58
10773	2022-12-01	131.26	0.89	-0.67	1,856,884	133.96	134.48	129.03	4.07	-2.02	-0.40
10772	2022-11-30	132.15	1.03	0.79	4,431,587	130.68	132.61	129.16	2.64	1.12	1.37
10771	2022-11-29	131.12	1.10	0.85	1,726,625	128.74	131.67	127.60	3.16	1.85	-0.34
10770	2022-11-28	130.02	1.55	-1.18	1,952,054	131.29	132.49	129.95	1.93	-0.97	-0.98
10769	2022-11-25	131.57	0.48	0.37	985,324	131.50	132.93	130.68	1.71	0.05	-0.21
10768	2022-11-23	131.09	1.00	0.77	1,062,282	130.00	131.37	129.85	1.17	0.84	0.31
10767	2022-11-22	130.09	0.28	0.22	1,546,145	130.44	131.48	129.69	1.37	-0.27	-0.07
10766	2022-11-21	129.81	1.45	1.13	1,507,040	128.51	130.14	127.80	1.82	1.01	0.49
10765	2022-11-18	128.36	0.34	0.27	3,352,721	129.59	129.95	127.29	2.05	-0.95	0.12
10764	2022-11-17	128.02	2.11	1.68	1,608,568	125.45	128.63	125.29	2.66	2.05	1.23
10763	2022-11-16	125.91	2.85	2.32	3,688,918	122.82	126.35	120.26	4.96	2.52	-0.37
10762	2022-11-15	123.06	0.08	0.07	4,268,286	123.72	124.26	121.96	1.86	-0.53	-0.20
10761	2022-11-14	122.98	3.25	-2.57	3,874,277	126.71	127.10	122.93	3.29	-2.94	0.60
10760	2022-11-11	126.23	3.51	-2.71	3,004,211	129.92	131.00	125.13	4.52	-2.84	0.38
10759	2022-11-10	129.74	2.04	1.60	2,488,357	130.61	130.91	128.08	2.17	-0.67	0.14
10758	2022-11-09	127.70	1.40	-1.08	1,762,131	129.10	130.20	127.49	2.10	-1.08	2.28
10757	2022-11-08	129.10	1.80	1.41	1,903,141	127.27	130.07	127.02	2.40	1.44	0.00
10756	2022-11-07	127.30	0.68	0.54	2,555,813	126.62	127.56	125.99	1.24	0.54	-0.02
10755	2022-11-04	126.62	0.70	-0.55	2,217,689	128.90	129.26	124.86	3.41	-1.77	0.00
10754	2022-11-03	127.32	0.41	-0.32	1,735,233	127.18	128.68	126.44	1.76	0.11	1.24
10753	2022-11-02	127.73	1.29	-1.00	2,151,728	128.70	130.22	127.43	2.17	-0.75	-0.43
10752	2022-11-01	129.02	0.62	0.48	2,443,062	129.03	129.91	127.95	1.52	-0.01	-0.25
10751	2022-10-31	128.40	1.30	-1.00	1,362,281	129.03	129.44	128.05	1.08	-0.49	0.49
10750	2022-10-28	129.70	5.32	4.28	2,483,449	125.36	129.90	125.18	3.77	3.46	-0.52
10749	2022-10-27	124.38	1.45	1.18	2,173,621	123.87	126.55	123.68	2.32	0.41	0.79
10748	2022-10-26	122.93	0.82	0.67	1,893,149	122.93	124.44	122.05	1.94	0.00	0.76
10747	2022-10-25	122.11	1.15	-0.93	2,473,238	121.84	122.56	120.27	1.88	0.22	0.67
10746	2022-10-24	123.26	0.81	0.66	2,607,847	123.67	125.73	122.10	2.94	-0.33	-1.15
10745	2022-10-21	122.45	3.59	3.02	2,985,265	119.59	122.50	118.68	3.19	2.39	1.00
10744	2022-10-20	118.86	2.34	-1.93	2,502,071	118.88	120.52	118.01	2.11	-0.02	0.61
10743	2022-10-19	121.20	0.94	0.78	1,812,503	120.25	122.62	120.11	2.09	0.79	-1.91
10742	2022-10-18	120.26	0.67	0.56	2,253,530	121.58	121.92	119.30	2.15	-1.09	-0.01
10741	2022-10-17	119.59	3.70	3.19	2,643,686	116.74	120.23	116.59	3.12	2.44	1.66
10740	2022-10-14	115.89	6.53	-5.33	3,681,807	123.74	123.84	115.65	6.62	-6.34	0.73
10739	2022-10-13	122.42	1.02	0.84	7,572,542	113.53	122.95	110.04	11.37	7.83	1.08
10738	2022-10-12	121.40	2.05	-1.66	1,894,063	123.67	124.57	121.37	2.59	-1.84	-6.48
10737	2022-10-11	123.45	0.28	-0.23	2,456,841	123.32	125.31	122.60	2.20	0.11	0.18
10736	2022-10-10	123.73	1.77	1.45	2,533,097	122.15	124.40	121.83	2.10	1.29	-0.33
10735	2022-10-07	121.96	0.04	0.03	2,050,380	121.94	122.77	120.82	1.60	0.02	0.16
10734	2022-10-06	121.92	0.42	-0.34	2,626,005	121.43	122.95	121.42	1.26	0.40	0.02
10733	2022-10-05	122.34	1.60	-1.29	2,168,775	122.98	123.61	122.08	1.24	-0.52	-0.74
10732	2022-10-04	123.94	3.44	2.85	2,426,048	121.13	124.08	120.46	2.99	2.32	-0.77
10731	2022-10-03	120.50	4.29	3.69	2,427,995	117.41	120.65	116.44	3.59	2.63	0.52
10730	2022-09-30	116.21	2.18	-1.84	2,695,407	118.26	118.83	116.14	2.27	-1.73	1.03
10729	2022-09-29	118.39	0.66	-0.55	1,914,948	118.85	119.20	117.20	1.68	-0.39	-0.11
10728	2022-09-28	119.05	0.05	-0.04	4,193,505	119.60	120.05	118.02	1.70	-0.46	-0.17
10727	2022-09-27	119.10	0.22	0.19	2,116,904	119.70	120.54	118.29	1.88	-0.50	0.42
10726	2022-09-26	118.88	2.65	-2.18	2,286,014	120.69	121.18	118.47	2.25	-1.50	0.69
10725	2022-09-23	121.53	0.89	-0.73	1,919,035	121.96	122.23	120.48	1.43	-0.35	-0.69
10724	2022-09-22	122.42	1.06	0.87	2,241,647	121.80	123.48	120.55	2.41	0.51	-0.38
10723	2022-09-21	121.36	3.74	-2.99	2,768,279	125.81	126.00	121.36	3.69	-3.54	0.36
10722	2022-09-20	125.10	2.19	-1.72	1,999,542	126.01	126.45	123.50	2.34	-0.72	0.57
10721	2022-09-19	127.29	2.40	1.92	1,858,552	124.24	127.35	123.81	2.85	2.45	-1.01
10720	2022-09-16	124.89	2.20	-1.73	4,037,141	126.68	127.02	124.67	1.86	-1.41	-0.52
10719	2022-09-15	127.09	0.95	-0.74	1,966,484	128.14	129.15	127.00	1.68	-0.82	-0.32
10718	2022-09-14	128.04	1.33	1.05	2,928,607	127.40	128.59	127.14	1.14	0.50	0.08
10717	2022-09-13	126.71	2.39	-1.85	3,045,053	127.74	128.76	126.51	1.76	-0.81	0.54
10716	2022-09-12	129.10	0.42	0.33	2,445,816	128.67	129.77	127.52	1.75	0.33	-1.05
10715	2022-09-09	128.68	0.54	-0.42	2,544,379	128.45	129.00	127.43	1.22	0.18	-0.01
10714	2022-09-08	129.22	2.02	1.59	1,630,004	126.95	129.24	125.94	2.60	1.79	-0.60
10713	2022-09-07	127.20	4.72	3.85	2,436,281	122.71	127.34	122.43	4.00	3.66	-0.20
10712	2022-09-06	122.48	0.07	0.06	1,903,184	122.48	123.89	122.00	1.54	0.00	0.19
10711	2022-09-02	122.41	1.29	-1.04	1,826,509	124.42	125.42	121.87	2.85	-1.62	0.06
10710	2022-09-01	123.70	1.05	0.86	2,355,162	122.65	124.19	122.34	1.51	0.86	0.58
10709	2022-08-31	122.65	1.59	-1.28	2,097,843	124.63	125.09	122.57	2.02	-1.59	0.00
10708	2022-08-30	124.24	0.78	-0.62	1,363,887	124.69	125.16	123.86	1.04	-0.36	0.31
10707	2022-08-29	125.02	0.14	-0.11	1,377,418	124.96	126.24	123.97	1.82	0.05	-0.26
10706	2022-08-26	125.16	1.27	-1.00	1,826,620	126.43	126.75	125.09	1.31	-1.00	-0.16
10705	2022-08-25	126.43	0.95	0.76	1,192,274	125.98	126.50	125.39	0.88	0.36	0.00
10704	2022-08-24	125.48	1.08	0.87	1,567,957	124.10	125.76	123.78	1.60	1.11	0.40
10703	2022-08-23	124.40	1.54	-1.22	1,640,234	125.67	126.03	124.34	1.34	-1.01	-0.24
10702	2022-08-22	125.94	1.54	-1.21	1,579,672	127.18	127.65	125.75	1.49	-0.97	-0.21
10701	2022-08-19	127.48	0.73	-0.57	2,058,496	128.09	128.18	127.10	0.84	-0.48	-0.24
10700	2022-08-18	128.21	1.15	0.91	1,942,631	127.12	128.58	126.97	1.27	0.86	-0.09
10699	2022-08-17	127.06	4.57	3.73	3,912,773	122.49	127.43	122.13	4.33	3.73	0.05
10698	2022-08-16	122.49	0.48	0.39	1,916,354	121.64	122.77	121.45	1.09	0.70	0.00
10697	2022-08-15	122.01	0.24	0.20	1,690,072	120.93	122.18	120.33	1.53	0.89	-0.30
10696	2022-08-12	121.77	1.31	1.09	1,619,423	120.84	121.79	120.72	0.89	0.77	-0.69
10695	2022-08-11	120.46	0.43	-0.36	2,359,835	121.33	122.13	120.26	1.54	-0.72	0.32
10694	2022-08-10	120.89	1.23	1.03	2,189,622	120.72	120.96	119.84	0.93	0.14	0.36
10693	2022-08-09	119.66	1.17	0.99	1,583,686	119.28	120.24	119.02	1.02	0.32	0.89
10692	2022-08-08	118.49	0.21	0.18	1,519,740	118.59	119.38	118.13	1.05	-0.08	0.67
10691	2022-08-05	118.28	1.50	1.28	1,525,700	116.49	118.40	116.04	2.03	1.54	0.26
10690	2022-08-04	116.78	2.03	1.77	2,628,800	114.84	117.44	114.49	2.57	1.69	-0.25
10689	2022-08-03	114.75	1.56	1.38	2,396,095	113.66	115.00	111.40	3.17	0.96	0.08
10688	2022-08-02	113.19	0.07	-0.06	2,665,923	112.89	115.04	112.36	2.37	0.27	0.42
10687	2022-08-01	113.26	1.80	-1.56	2,292,418	114.50	115.05	112.43	2.29	-1.08	-0.33
10686	2022-07-29	115.06	0.87	0.76	2,750,548	114.42	115.47	114.35	0.98	0.56	-0.49
10685	2022-07-28	114.19	1.07	0.95	2,078,963	113.98	114.71	111.61	2.72	0.18	0.20
10684	2022-07-27	113.12	0.53	0.47	1,463,994	112.70	113.64	111.88	1.56	0.37	0.76
10683	2022-07-26	112.59	0.05	-0.04	1,908,607	112.64	113.39	111.95	1.28	-0.04	0.10
10682	2022-07-25	112.64	1.45	1.30	2,247,326	111.77	112.98	111.59	1.24	0.78	0.00
10681	2022-07-22	111.19	0.10	-0.09	1,697,949	111.58	112.26	110.75	1.35	-0.35	0.52
10680	2022-07-21	111.29	0.05	-0.04	3,277,537	110.96	112.12	109.42	2.43	0.30	0.26
10679	2022-07-20	111.34	0.62	-0.55	2,801,687	112.49	112.76	110.34	2.15	-1.02	-0.34
10678	2022-07-19	111.96	1.67	1.51	3,118,753	111.26	112.34	110.50	1.65	0.63	0.47
10677	2022-07-18	110.29	5.79	-4.99	3,785,264	116.20	116.46	110.09	5.48	-5.09	0.88
10676	2022-07-15	116.08	3.75	3.34	7,515,843	115.20	116.72	113.74	2.59	0.76	0.10
10675	2022-07-14	112.33	5.09	-4.33	4,791,127	114.83	115.37	111.13	3.69	-2.18	2.55
10674	2022-07-13	117.42	0.37	0.32	3,411,066	116.55	118.94	116.23	2.33	0.75	-2.21
10673	2022-07-12	117.05	3.27	-2.72	2,484,398	119.35	119.57	116.50	2.57	-1.93	-0.43
10672	2022-07-11	120.32	0.06	-0.05	2,336,810	119.89	120.92	119.57	1.13	0.36	-0.81
10671	2022-07-08	120.38	0.24	-0.20	2,802,040	120.87	121.59	120.20	1.15	-0.41	-0.41
10670	2022-07-07	120.62	0.58	0.48	3,007,112	120.86	122.24	120.07	1.80	-0.20	0.21
10669	2022-07-06	120.04	2.90	2.48	3,466,727	117.00	120.45	116.76	3.15	2.60	0.68
10668	2022-07-05	117.14	1.34	-1.13	2,518,167	117.49	117.88	114.79	2.63	-0.30	-0.12
10667	2022-07-01	118.48	2.21	1.90	2,895,262	116.39	118.95	115.70	2.79	1.80	-0.84
10666	2022-06-30	116.27	2.63	2.31	3,913,952	113.06	116.77	112.25	4.00	2.84	0.10
10665	2022-06-29	113.64	1.78	-1.54	1,905,205	116.06	116.78	113.51	2.82	-2.09	-0.51
10664	2022-06-28	115.42	1.14	-0.98	3,272,529	117.24	118.36	115.27	2.64	-1.55	0.55
10663	2022-06-27	116.56	0.57	0.49	1,938,465	115.94	116.86	114.99	1.61	0.53	0.58
10662	2022-06-24	115.99	6.24	5.69	10,281,035	111.38	116.22	110.62	5.03	4.14	-0.04
10661	2022-06-23	109.75	2.10	-1.88	3,162,286	112.50	112.98	108.64	3.86	-2.44	1.49
10660	2022-06-22	111.85	0.33	-0.29	2,463,983	111.37	113.29	111.09	1.98	0.43	0.58
10659	2022-06-21	112.18	2.62	2.39	2,918,327	110.93	112.46	110.40	1.86	1.13	-0.72
10658	2022-06-17	109.56	0.65	-0.59	4,354,015	110.24	111.05	108.86	1.99	-0.62	1.25
10657	2022-06-16	110.21	2.36	-2.10	2,304,945	111.02	111.99	109.84	1.94	-0.73	0.03
10656	2022-06-15	112.57	0.16	0.14	2,280,031	113.05	114.32	111.07	2.87	-0.42	-1.38
10655	2022-06-14	112.41	1.13	-1.00	2,595,430	114.02	114.61	111.68	2.57	-1.41	0.57
10654	2022-06-13	113.54	0.02	-0.02	2,814,273	111.72	114.94	111.44	3.13	1.63	0.42
10653	2022-06-10	113.56	1.98	-1.71	2,020,265	113.80	114.81	112.85	1.72	-0.21	-1.62
10652	2022-06-09	115.54	4.09	-3.42	2,344,709	119.45	119.82	115.47	3.64	-3.27	-1.51
10651	2022-06-08	119.63	1.56	-1.29	2,159,851	120.86	120.99	118.78	1.83	-1.02	-0.15
10650	2022-06-07	121.19	1.12	0.93	3,117,729	119.30	121.36	118.93	2.04	1.58	-0.27
10649	2022-06-06	120.07	0.96	0.81	1,810,597	120.27	120.55	119.66	0.74	-0.17	-0.64
10648	2022-06-03	119.11	0.27	-0.23	1,575,489	118.50	119.75	118.23	1.28	0.51	0.97
10647	2022-06-02	119.38	0.91	0.77	2,131,511	119.38	119.75	117.96	1.50	0.00	-0.74
10646	2022-06-01	118.47	0.91	-0.76	2,697,291	119.05	119.36	117.19	1.82	-0.49	0.77
10645	2022-05-31	119.38	0.96	-0.80	6,673,606	119.38	120.47	118.17	1.93	0.00	-0.28
10644	2022-05-27	120.34	3.53	3.02	3,059,784	117.02	120.37	116.67	3.16	2.84	-0.80
10643	2022-05-26	116.81	1.19	1.03	3,339,821	116.34	117.58	115.48	1.81	0.40	0.18
10642	2022-05-25	115.62	0.89	0.78	4,407,936	114.49	116.76	113.80	2.59	0.99	0.62
10641	2022-05-24	114.73	1.79	1.58	2,698,805	112.94	115.06	111.56	3.10	1.58	-0.21
10640	2022-05-23	112.94	1.95	1.76	1,991,253	112.46	113.80	111.35	2.18	0.43	0.00
10639	2022-05-20	110.99	0.57	0.52	3,813,174	110.77	111.36	108.62	2.47	0.20	1.32
10638	2022-05-19	110.42	1.48	-1.32	3,130,649	110.79	111.36	108.63	2.46	-0.33	0.32
10637	2022-05-18	111.90	0.71	0.64	3,545,123	111.09	113.38	110.25	2.82	0.73	-0.99
10636	2022-05-17	111.19	1.44	1.31	2,947,365	109.95	111.37	107.33	3.67	1.13	-0.09
10635	2022-05-16	109.75	1.93	1.79	4,150,275	108.49	110.86	108.32	2.34	1.16	0.18
10634	2022-05-13	107.82	0.98	-0.90	2,199,224	109.56	109.71	107.11	2.37	-1.59	0.62
10633	2022-05-12	108.80	0.93	0.86	3,276,138	108.01	109.02	106.95	1.92	0.73	0.70
10632	2022-05-11	107.87	0.40	-0.37	2,404,408	107.77	110.14	107.44	2.51	0.09	0.13
10631	2022-05-10	108.27	0.48	-0.44	2,916,743	110.17	110.92	107.52	3.09	-1.72	-0.46
10630	2022-05-09	108.75	0.71	-0.65	2,368,412	109.50	110.13	107.86	2.07	-0.68	1.31
10629	2022-05-06	109.46	2.95	-2.62	3,220,431	112.00	112.95	108.32	4.13	-2.27	0.04
10628	2022-05-05	112.41	3.43	-2.96	1,856,057	114.98	115.64	111.57	3.54	-2.24	-0.36
10627	2022-05-04	115.84	3.61	3.22	2,954,107	112.59	115.91	111.88	3.58	2.89	-0.74
10626	2022-05-03	112.23	1.90	1.72	3,122,072	110.55	113.26	110.36	2.62	1.52	0.32
10625	2022-05-02	110.33	2.97	2.77	4,227,813	108.16	110.48	107.31	2.93	2.01	0.20
10624	2022-04-29	107.36	3.06	-2.77	2,771,156	109.66	109.90	107.22	2.44	-2.10	0.75
10623	2022-04-28	110.42	3.47	3.24	2,661,709	107.69	110.62	106.35	3.97	2.54	-0.69
10622	2022-04-27	106.95	1.46	-1.35	3,042,703	108.83	109.30	106.70	2.39	-1.73	0.69
10621	2022-04-26	108.41	2.15	-1.94	2,366,769	109.51	111.00	108.41	2.37	-1.00	0.39
10620	2022-04-25	110.56	2.22	2.05	2,659,160	108.19	110.89	107.02	3.58	2.19	-0.95
10619	2022-04-22	108.34	4.68	-4.14	2,172,171	112.57	112.71	108.23	3.98	-3.76	-0.14
10618	2022-04-21	113.02	0.02	-0.02	2,825,083	113.59	116.19	112.94	2.86	-0.50	-0.40
10617	2022-04-20	113.04	1.89	1.70	1,409,390	111.64	113.17	111.38	1.60	1.25	0.49
10616	2022-04-19	111.15	1.51	1.38	2,418,332	109.56	111.45	108.89	2.34	1.45	0.44
10615	2022-04-18	109.64	2.47	-2.20	2,220,816	109.59	110.77	108.90	1.71	0.05	-0.07
10614	2022-04-15	112.11	0.00	0.00	3,853,242	112.28	113.28	110.87	2.15	-0.15	-2.25
10613	2022-04-14	112.11	1.80	-1.58	3,853,305	112.28	113.28	110.87	2.15	-0.15	0.15
10612	2022-04-13	113.91	1.39	-1.21	2,208,422	115.01	115.61	113.37	1.95	-0.96	-1.43
10611	2022-04-12	115.30	3.13	-2.64	2,348,656	117.38	117.89	114.98	2.48	-1.77	-0.25
10610	2022-04-11	118.43	0.08	-0.07	2,851,882	118.59	119.09	117.56	1.29	-0.13	-0.89
10609	2022-04-08	118.51	1.02	-0.85	2,667,379	119.60	120.17	117.97	1.84	-0.91	0.07
10608	2022-04-07	119.53	2.66	2.28	4,932,729	117.00	120.09	115.62	3.82	2.16	0.06
10607	2022-04-06	116.87	2.64	2.31	2,850,134	114.24	116.95	114.19	2.42	2.30	0.11
10606	2022-04-05	114.23	0.13	0.11	1,946,699	114.22	115.90	113.81	1.83	0.01	0.01
10605	2022-04-04	114.10	1.09	-0.95	2,267,379	115.00	116.00	113.92	1.81	-0.78	0.11
10604	2022-04-01	115.19	1.20	1.05	1,671,240	114.14	115.33	113.42	1.67	0.92	-0.16
10603	2022-03-31	113.99	3.18	-2.71	3,339,914	117.02	117.58	113.98	3.08	-2.59	0.13
10602	2022-03-30	117.17	0.98	0.84	1,269,584	116.40	117.19	115.52	1.43	0.66	-0.13
10601	2022-03-29	116.19	0.69	-0.59	1,628,652	117.07	117.31	114.87	2.08	-0.75	0.18
10600	2022-03-28	116.88	0.21	0.18	1,836,105	117.00	117.22	115.94	1.09	-0.10	0.16
10599	2022-03-25	116.67	2.57	2.25	1,965,290	114.20	116.73	114.14	2.27	2.16	0.28
10598	2022-03-24	114.10	0.10	0.09	1,826,204	114.28	114.97	113.62	1.18	-0.16	0.09
10597	2022-03-23	114.00	0.65	0.57	1,893,945	113.44	114.62	112.76	1.64	0.49	0.25
10596	2022-03-22	113.35	1.17	1.04	2,316,232	112.87	113.55	111.82	1.53	0.43	0.08
10595	2022-03-21	112.18	0.96	0.86	1,962,404	111.78	113.54	110.92	2.34	0.36	0.62
10594	2022-03-18	111.22	1.70	1.55	3,934,368	111.08	111.53	109.25	2.05	0.13	0.50
10593	2022-03-17	109.52	3.38	3.18	2,222,043	106.22	109.94	105.96	3.75	3.11	1.42
10592	2022-03-16	106.14	1.17	-1.09	2,618,910	107.40	107.95	104.01	3.67	-1.17	0.08
10591	2022-03-15	107.31	1.60	1.51	1,743,356	106.64	107.54	105.44	1.97	0.63	0.08
10590	2022-03-14	105.71	0.17	0.16	2,019,674	106.87	107.87	105.42	2.29	-1.09	0.88
10589	2022-03-11	105.54	0.87	0.83	1,526,606	104.51	106.75	104.48	2.17	0.99	1.26
10588	2022-03-10	104.67	0.57	0.55	1,943,724	103.84	105.16	103.66	1.44	0.80	-0.15
10587	2022-03-09	104.10	0.34	0.33	2,414,352	104.43	105.61	102.30	3.17	-0.32	-0.25
10586	2022-03-08	103.76	2.76	-2.59	2,802,963	106.43	108.80	103.75	4.74	-2.51	0.65
10585	2022-03-07	106.52	0.67	-0.63	3,138,364	106.16	108.65	105.22	3.23	0.34	-0.08
10584	2022-03-04	107.19	2.11	2.01	1,930,239	104.02	107.25	103.34	3.76	3.05	-0.96
10583	2022-03-03	105.08	0.16	0.15	1,724,800	105.34	106.27	104.79	1.40	-0.25	-1.01
10582	2022-03-02	104.92	1.68	1.63	2,181,643	103.26	105.32	103.17	2.08	1.61	0.40
10581	2022-03-01	103.24	2.69	-2.54	3,577,936	105.23	105.87	103.19	2.55	-1.89	0.02
10580	2022-02-28	105.93	1.31	-1.22	2,478,785	103.73	106.72	103.73	2.88	2.12	-0.66
10579	2022-02-25	107.24	4.36	4.24	1,723,687	102.64	107.31	102.97	4.23	4.48	-3.27
10578	2022-02-24	102.88	1.74	-1.66	2,586,788	103.43	104.04	100.82	3.11	-0.53	-0.23
10577	2022-02-23	104.62	1.63	-1.53	1,964,924	106.65	106.76	104.52	2.10	-1.90	-1.14
10576	2022-02-22	106.25	0.16	-0.15	1,898,352	106.82	107.69	105.45	2.10	-0.53	0.38
10575	2022-02-18	106.41	1.18	1.12	4,539,172	105.14	106.89	104.99	1.81	1.21	0.39
10574	2022-02-17	105.23	0.85	-0.80	2,332,868	105.84	105.99	104.41	1.49	-0.58	-0.09
10573	2022-02-16	106.08	0.30	0.28	2,422,613	105.68	107.99	105.36	2.49	0.38	-0.23
10572	2022-02-15	105.78	0.43	-0.40	2,200,476	106.71	107.62	105.49	2.00	-0.87	-0.09
10571	2022-02-14	106.21	0.01	0.01	3,244,858	105.36	106.53	104.12	2.29	0.81	0.47
10570	2022-02-11	106.20	0.31	-0.29	2,698,798	106.30	107.51	105.52	1.87	-0.09	-0.79
10569	2022-02-10	106.51	1.92	-1.77	2,873,057	107.82	108.37	106.07	2.13	-1.21	-0.20
10568	2022-02-09	108.43	0.77	-0.71	1,672,226	109.00	109.67	108.22	1.33	-0.52	-0.56
10567	2022-02-08	109.20	0.10	0.09	2,300,877	109.52	109.70	108.48	1.11	-0.29	-0.18
10566	2022-02-07	109.10	0.03	0.03	2,133,491	109.33	109.74	108.14	1.46	-0.21	0.38
10565	2022-02-05	109.07	0.00	0.00	1,895,450	109.49	110.13	108.51	1.48	-0.38	0.24
10564	2022-02-04	109.07	0.63	-0.57	1,895,444	109.49	110.13	108.51	1.48	-0.38	0.39
10563	2022-02-03	109.70	0.22	0.20	1,903,791	109.70	110.51	108.76	1.60	0.00	-0.19
10562	2022-02-02	109.48	1.38	1.28	2,330,163	107.79	109.78	107.79	1.85	1.57	0.20
10561	2022-02-01	108.10	0.56	-0.52	2,628,462	108.25	108.25	106.64	1.49	-0.14	-0.29
10560	2022-01-31	108.66	0.06	-0.06	2,589,148	107.86	108.78	106.91	1.73	0.74	-0.38
10559	2022-01-28	108.72	1.08	1.00	3,020,761	107.95	108.73	106.85	1.74	0.71	-0.79
10558	2022-01-27	107.64	0.01	0.01	2,977,509	108.16	110.04	106.98	2.83	-0.48	0.29
10557	2022-01-26	107.63	1.67	-1.53	4,565,313	111.85	111.85	105.28	5.87	-3.77	0.49
10556	2022-01-25	109.30	0.58	-0.53	3,326,117	109.65	110.42	107.70	2.48	-0.32	2.33
10555	2022-01-24	109.88	1.86	1.72	5,263,904	108.38	111.13	106.87	3.93	1.38	-0.21
10554	2022-01-21	108.02	0.85	0.79	3,203,691	107.88	108.76	107.58	1.09	0.13	0.33
10553	2022-01-20	107.17	0.46	-0.43	2,379,796	107.85	108.90	106.90	1.85	-0.63	0.66
10552	2022-01-19	107.63	2.24	-2.04	2,017,674	109.57	109.85	107.51	2.14	-1.77	0.20
10551	2022-01-18	109.87	0.12	0.11	3,228,470	109.54	109.98	108.02	1.79	0.30	-0.27
10550	2022-01-14	109.75	0.49	0.45	2,993,529	109.02	109.94	108.54	1.28	0.67	-0.19
10549	2022-01-13	109.26	0.59	-0.54	2,125,789	110.01	110.84	108.96	1.71	-0.68	-0.22
10548	2022-01-12	109.85	0.93	0.85	3,487,268	108.33	110.45	108.33	1.96	1.40	0.15
10547	2022-01-11	108.92	1.08	-0.98	3,968,177	110.37	110.91	107.48	3.11	-1.31	-0.54
10546	2022-01-10	110.00	0.82	0.75	5,015,438	109.68	110.68	108.62	1.88	0.29	0.34
10545	2022-01-07	109.18	3.93	3.73	4,861,440	105.57	109.29	105.14	3.93	3.42	0.46
10544	2022-01-06	105.25	2.36	2.29	3,669,873	104.46	105.41	104.03	1.32	0.76	0.30
10543	2022-01-05	102.89	0.73	0.71	2,685,921	102.40	104.05	102.23	1.78	0.48	1.53
10542	2022-01-04	102.16	0.16	0.16	2,773,129	102.24	102.61	101.48	1.11	-0.08	0.23
10541	2022-01-03	102.00	0.65	-0.63	2,088,650	102.50	102.83	101.34	1.45	-0.49	0.24
10540	2021-12-31	102.65	0.40	-0.39	1,347,620	103.23	103.63	102.64	0.96	-0.56	-0.15
10539	2021-12-30	103.05	0.92	-0.88	990,709	104.23	104.66	102.96	1.63	-1.13	0.17
10538	2021-12-29	103.97	0.62	0.60	1,546,314	103.42	104.59	103.42	1.13	0.53	0.25
10537	2021-12-28	103.35	0.03	0.03	1,793,473	103.30	104.07	103.26	0.78	0.05	0.07
10536	2021-12-27	103.32	2.07	2.04	1,306,201	101.46	103.34	101.38	1.93	1.83	-0.02
10535	2021-12-23	101.25	0.09	0.09	1,866,206	101.50	102.21	101.07	1.12	-0.25	0.21
10534	2021-12-22	101.16	0.06	-0.06	1,629,670	101.35	101.35	100.09	1.24	-0.19	0.34
10533	2021-12-21	101.22	0.30	-0.30	3,368,019	102.03	103.10	100.67	2.38	-0.79	0.13
10532	2021-12-20	101.52	0.55	0.54	2,486,336	100.20	101.67	99.28	2.39	1.32	0.50
10531	2021-12-17	100.97	2.05	-1.99	4,897,442	101.70	102.30	99.73	2.53	-0.72	-0.76
10530	2021-12-16	103.02	1.21	1.19	4,044,262	101.18	103.77	101.16	2.58	1.82	-1.28
10529	2021-12-15	101.81	4.67	4.81	5,599,069	98.00	103.17	97.74	5.54	3.89	-0.62
10528	2021-12-14	97.14	0.45	0.47	2,939,680	96.86	98.00	96.70	1.34	0.29	0.89
10527	2021-12-13	96.69	1.63	1.71	3,029,927	94.71	97.29	94.63	2.81	2.09	0.18
10526	2021-12-10	95.06	0.19	-0.20	2,249,079	95.76	95.91	94.74	1.22	-0.73	-0.37
10525	2021-12-09	95.25	0.13	0.14	2,096,822	94.36	95.58	94.11	1.56	0.94	0.54
10524	2021-12-08	95.12	1.69	-1.75	1,760,406	96.94	97.28	94.88	2.48	-1.88	-0.80
10523	2021-12-07	96.81	0.02	0.02	2,561,068	97.16	97.42	96.30	1.15	-0.36	0.13
10522	2021-12-06	96.79	1.57	1.65	2,788,382	96.43	97.13	95.97	1.20	0.37	0.38
10521	2021-12-03	95.22	0.78	-0.81	2,583,436	96.13	96.30	94.17	2.22	-0.95	1.27
10520	2021-12-02	96.00	2.87	3.08	2,787,040	93.60	96.87	93.38	3.73	2.56	0.14
10519	2021-12-01	93.13	0.19	0.20	2,961,432	93.96	95.36	93.11	2.39	-0.88	0.50
10518	2021-11-30	92.94	2.03	-2.14	6,405,068	94.15	94.65	92.44	2.35	-1.29	1.10
10517	2021-11-29	94.97	0.38	0.40	2,128,419	95.21	95.62	93.41	2.32	-0.25	-0.86
10516	2021-11-26	94.59	1.05	-1.10	1,817,431	94.35	95.90	94.09	1.92	0.25	0.66
10515	2021-11-24	95.64	1.12	1.18	2,422,971	94.43	95.91	93.98	2.04	1.28	-1.35
10514	2021-11-23	94.52	2.47	2.68	3,257,676	92.89	94.75	92.09	2.86	1.75	-0.10
10513	2021-11-22	92.05	1.75	1.94	2,590,716	90.61	92.84	90.48	2.60	1.59	0.91
10512	2021-11-19	90.30	0.42	-0.46	2,581,587	90.35	91.23	89.66	1.74	-0.06	0.34
10511	2021-11-18	90.72	0.01	-0.01	2,599,063	90.51	91.78	89.86	2.12	0.23	-0.41
10510	2021-11-17	90.73	3.15	-3.36	4,522,376	93.62	94.14	90.70	3.67	-3.09	-0.24
10509	2021-11-16	93.88	0.10	-0.11	2,229,519	94.10	95.08	93.84	1.32	-0.23	-0.28
10508	2021-11-15	93.98	2.19	-2.28	2,304,432	96.45	96.45	93.71	2.84	-2.56	0.13
10507	2021-11-12	96.17	0.31	0.32	1,777,100	96.02	96.43	95.30	1.18	0.16	0.29
10506	2021-11-11	95.86	0.15	0.16	1,471,729	95.11	96.11	94.89	1.28	0.79	0.17
10505	2021-11-10	95.71	0.26	0.27	1,657,322	95.50	96.25	95.24	1.06	0.22	-0.63
10504	2021-11-09	95.45	0.96	-1.00	2,703,814	96.01	96.36	94.73	1.70	-0.58	0.05
10503	2021-11-08	96.41	0.57	0.59	1,646,933	95.94	96.60	95.54	1.10	0.49	-0.41
10502	2021-11-05	95.84	1.27	1.34	2,161,242	94.86	96.68	94.59	2.20	1.03	0.10
10501	2021-11-04	94.57	0.58	-0.61	3,005,149	94.72	95.97	94.15	1.92	-0.16	0.31
10500	2021-11-03	95.15	0.53	0.56	2,139,732	94.48	95.50	93.81	1.79	0.71	-0.45
10499	2021-11-02	94.62	0.08	-0.08	2,053,910	94.92	94.94	94.21	0.77	-0.32	-0.15
10498	2021-11-01	94.70	0.18	-0.19	1,896,175	94.84	95.09	93.08	2.12	-0.15	0.23
10497	2021-10-29	94.88	0.81	-0.85	2,133,069	95.89	95.99	94.67	1.38	-1.05	-0.04
10496	2021-10-28	95.69	1.39	1.47	1,294,421	94.55	95.82	94.42	1.48	1.21	0.21
10495	2021-10-27	94.30	1.95	-2.03	1,743,577	96.52	96.52	94.20	2.40	-2.30	0.27
10494	2021-10-26	96.25	0.10	-0.10	2,004,202	96.41	96.89	96.14	0.78	-0.17	0.28
10493	2021-10-25	96.35	0.73	0.76	2,242,258	95.63	96.64	95.21	1.50	0.75	0.06
10492	2021-10-22	95.62	0.99	1.05	2,561,842	94.89	96.49	94.74	1.84	0.77	0.01
10491	2021-10-21	94.63	0.13	0.14	3,151,721	94.71	94.79	93.30	1.57	-0.08	0.27
10490	2021-10-20	94.50	1.88	2.03	2,577,300	92.93	94.55	92.82	1.86	1.69	0.22
10489	2021-10-19	92.62	2.28	2.52	2,677,638	90.88	92.73	90.60	2.34	1.91	0.33
10488	2021-10-18	90.34	0.91	-1.00	2,441,552	90.99	91.04	89.94	1.21	-0.71	0.60
10487	2021-10-15	91.25	1.24	1.38	3,203,880	90.53	92.27	89.88	2.64	0.80	-0.28
10486	2021-10-14	90.01	0.81	-0.89	3,660,201	90.25	91.18	89.35	2.03	-0.27	0.58
10485	2021-10-13	90.82	0.30	0.33	1,904,193	90.43	90.93	89.51	1.57	0.43	-0.63
10484	2021-10-12	90.52	0.68	-0.75	2,371,414	91.21	91.45	89.98	1.61	-0.76	-0.10
10483	2021-10-11	91.20	0.27	0.30	1,846,500	91.07	92.43	91.07	1.49	0.14	0.01
10482	2021-10-08	90.93	0.21	-0.23	2,033,568	91.25	91.74	90.32	1.56	-0.35	0.15
10481	2021-10-07	91.14	1.13	-1.22	3,075,224	92.66	93.33	91.08	2.43	-1.64	0.12
10480	2021-10-06	92.27	1.01	1.11	2,290,134	91.01	92.40	90.68	1.89	1.38	0.42
10479	2021-10-05	91.26	0.95	1.05	2,999,789	90.95	91.66	90.48	1.30	0.34	-0.27
10478	2021-10-04	90.31	0.63	-0.69	2,857,380	90.90	91.50	89.94	1.72	-0.65	0.71
10477	2021-10-01	90.94	0.55	0.61	2,712,190	90.70	91.64	89.68	2.16	0.26	-0.04
10476	2021-09-30	90.39	0.75	-0.82	2,480,559	91.51	92.01	90.38	1.78	-1.22	0.34
10475	2021-09-29	91.14	0.79	0.87	2,555,635	89.73	91.99	89.73	2.52	1.57	0.41
10474	2021-09-28	90.35	0.33	-0.36	3,831,346	90.65	91.00	89.89	1.22	-0.33	-0.69
10473	2021-09-27	90.68	0.88	-0.96	2,171,316	91.46	92.29	90.65	1.79	-0.85	-0.03
10472	2021-09-24	91.56	0.01	-0.01	1,696,701	91.93	92.29	91.30	1.08	-0.40	-0.11
10471	2021-09-23	91.57	0.47	-0.51	2,442,363	92.27	92.48	91.48	1.08	-0.76	0.39
10470	2021-09-22	92.04	0.03	-0.03	1,913,304	92.75	92.81	91.82	1.07	-0.77	0.25
10469	2021-09-21	92.07	0.14	-0.15	1,887,162	92.39	93.26	92.03	1.33	-0.35	0.74
10468	2021-09-20	92.21	0.40	-0.43	2,255,085	91.94	92.47	91.14	1.45	0.29	0.20
10467	2021-09-17	92.61	0.38	-0.41	4,042,613	92.67	92.96	92.17	0.85	-0.06	-0.72
10466	2021-09-16	92.99	0.32	-0.34	1,491,600	93.37	93.37	92.54	0.89	-0.41	-0.34
10465	2021-09-15	93.31	0.11	0.12	2,499,669	93.31	93.71	92.63	1.16	0.00	0.06
10464	2021-09-14	93.20	0.80	-0.85	2,412,206	93.91	94.03	92.91	1.19	-0.76	0.12
10463	2021-09-13	94.00	0.88	0.95	2,496,619	93.65	94.32	92.99	1.42	0.37	-0.10
10462	2021-09-10	93.12	0.10	-0.11	1,883,576	93.27	93.77	92.35	1.52	-0.16	0.57
10461	2021-09-09	93.22	1.07	-1.13	1,769,971	94.18	94.47	93.19	1.36	-1.02	0.05
10460	2021-09-08	94.29	0.03	0.03	2,290,786	94.26	94.73	94.05	0.72	0.03	-0.12
10459	2021-09-07	94.26	1.97	-2.05	1,812,923	95.73	95.87	94.13	1.82	-1.54	0.00
10458	2021-09-03	96.23	0.12	-0.12	1,321,610	96.17	96.68	95.50	1.23	0.06	-0.52
10457	2021-09-02	96.35	0.06	-0.06	2,202,527	96.44	97.05	95.98	1.11	-0.09	-0.19
10456	2021-09-01	96.41	0.07	0.07	1,818,996	96.24	96.63	95.19	1.50	0.18	0.03
10455	2021-08-31	96.34	0.19	0.20	2,299,620	96.34	97.30	96.08	1.27	0.00	-0.10
10454	2021-08-30	96.15	1.34	-1.37	1,916,112	97.57	97.73	96.04	1.73	-1.46	0.20
10453	2021-08-27	97.49	1.26	1.31	2,919,095	96.55	97.65	96.02	1.69	0.97	0.08
10452	2021-08-26	96.23	0.01	0.01	2,685,531	96.16	96.53	95.75	0.81	0.07	0.33
10451	2021-08-25	96.22	0.41	-0.42	1,681,303	96.54	97.00	96.15	0.88	-0.33	-0.06
10450	2021-08-24	96.63	0.66	-0.68	1,612,409	97.39	97.79	96.28	1.55	-0.78	-0.09
10449	2021-08-23	97.29	0.28	-0.29	1,859,700	97.37	98.20	97.24	0.99	-0.08	0.10
10448	2021-08-20	97.57	1.37	1.42	3,513,491	96.37	98.61	95.95	2.76	1.25	-0.20
10447	2021-08-19	96.20	0.63	0.66	1,754,014	95.47	96.97	95.34	1.71	0.76	0.18
10446	2021-08-18	95.57	0.10	-0.10	3,839,790	94.94	96.26	94.39	1.97	0.66	-0.10
10445	2021-08-17	95.67	1.43	-1.47	3,658,319	96.50	96.52	94.56	2.03	-0.86	-0.76
10444	2021-08-16	97.10	0.98	1.02	3,597,605	95.69	97.22	95.28	2.03	1.47	-0.62
10443	2021-08-13	96.12	0.82	-0.85	1,413,105	97.07	97.19	96.02	1.21	-0.98	-0.45
10442	2021-08-12	96.94	0.15	-0.15	1,817,208	97.10	97.47	96.53	0.97	-0.16	0.13
10441	2021-08-11	97.09	0.74	0.77	2,060,481	96.50	97.14	95.78	1.41	0.61	0.01
10440	2021-08-10	96.35	0.77	-0.79	2,139,636	96.95	97.38	96.27	1.14	-0.62	0.16
10439	2021-08-09	97.12	0.20	0.21	1,508,528	97.17	97.59	96.42	1.20	-0.05	-0.18
10438	2021-08-06	96.92	1.50	1.57	3,046,652	95.88	97.44	95.40	2.13	1.08	0.26
10437	2021-08-05	95.42	0.07	0.07	2,409,347	95.59	95.59	94.17	1.49	-0.18	0.48
10436	2021-08-04	95.35	1.26	-1.30	1,837,659	96.35	96.36	95.24	1.16	-1.04	0.25
10435	2021-08-03	96.61	1.57	1.65	2,080,893	95.52	96.79	95.02	1.85	1.14	-0.27
10434	2021-08-02	95.04	0.12	-0.13	1,484,165	95.64	96.24	94.95	1.35	-0.63	0.51
10433	2021-07-30	95.16	0.60	-0.63	2,306,060	95.66	96.01	94.85	1.21	-0.52	0.50
10432	2021-07-29	95.76	1.24	1.31	1,866,877	94.97	96.08	94.72	1.43	0.83	-0.10
10431	2021-07-28	94.52	1.36	-1.42	2,901,691	95.88	95.95	94.50	1.51	-1.42	0.48
10430	2021-07-27	95.88	1.24	1.31	2,223,206	94.41	96.24	93.99	2.38	1.56	0.00
10429	2021-07-26	94.64	0.09	-0.10	1,836,219	94.40	94.97	94.28	0.73	0.25	-0.24
10428	2021-07-23	94.73	1.33	1.42	2,101,817	93.69	94.82	93.45	1.46	1.11	-0.35
10427	2021-07-22	93.40	0.61	-0.65	3,746,522	93.82	93.88	92.93	1.01	-0.45	0.31
10426	2021-07-21	94.01	0.41	-0.43	2,487,306	94.51	95.40	93.95	1.53	-0.53	-0.20
10425	2021-07-20	94.42	0.15	-0.16	3,144,731	94.83	96.00	94.04	2.07	-0.43	0.10
10424	2021-07-19	94.57	1.61	-1.67	3,979,479	95.29	95.70	93.66	2.14	-0.76	0.27
10423	2021-07-16	96.18	1.23	1.30	4,582,873	93.41	96.31	92.97	3.58	2.97	-0.93
10422	2021-07-15	94.95	2.50	-2.57	7,007,888	90.00	95.50	90.00	6.11	5.50	-1.62
10421	2021-07-14	97.45	0.34	-0.35	2,400,224	98.00	98.62	96.64	2.02	-0.56	-7.64
10420	2021-07-13	97.79	2.09	-2.09	3,260,660	99.55	99.99	97.72	2.28	-1.77	0.21
10419	2021-07-12	99.88	0.25	0.25	2,431,207	99.50	100.35	98.92	1.44	0.38	-0.33
10418	2021-07-09	99.63	1.14	1.16	3,450,369	99.90	101.37	98.98	2.39	-0.27	-0.13
10417	2021-07-08	98.49	0.62	-0.63	3,565,767	98.21	99.45	97.93	1.55	0.29	1.43
10416	2021-07-07	99.11	1.25	1.28	2,300,635	97.64	99.50	97.46	2.09	1.51	-0.91
10415	2021-07-06	97.86	1.11	-1.12	2,675,168	98.86	98.88	97.03	1.87	-1.01	-0.22
10414	2021-07-02	98.97	0.13	0.13	1,870,005	98.97	99.23	98.44	0.80	0.00	-0.11
10413	2021-07-01	98.84	0.63	0.64	2,447,158	98.52	99.49	97.93	1.58	0.32	0.13
10412	2021-06-30	98.21	0.23	-0.23	2,587,126	98.49	98.84	98.03	0.82	-0.28	0.32
10411	2021-06-29	98.44	1.11	1.14	2,588,686	97.70	98.77	97.65	1.15	0.76	0.05
10410	2021-06-28	97.33	0.48	0.50	2,407,453	96.77	97.93	96.38	1.60	0.58	0.38
10409	2021-06-25	96.85	1.16	1.21	3,901,490	95.88	96.98	95.49	1.55	1.01	-0.08
10408	2021-06-24	95.69	0.77	0.81	2,661,946	95.32	95.85	94.93	0.97	0.39	0.20
10407	2021-06-23	94.92	0.03	-0.03	1,729,999	94.91	95.59	94.60	1.04	0.01	0.42
10406	2021-06-22	94.95	0.35	0.37	2,400,965	94.56	95.41	94.39	1.08	0.41	-0.04
10405	2021-06-21	94.60	2.29	2.48	4,794,840	92.71	94.79	92.70	2.25	2.04	-0.04
10404	2021-06-18	92.31	0.47	0.51	8,626,675	90.78	92.45	90.22	2.46	1.69	0.43
10403	2021-06-17	91.84	1.08	-1.16	4,420,461	92.86	93.24	91.02	2.39	-1.10	-1.15
10402	2021-06-16	92.92	0.84	-0.90	4,449,602	93.21	94.47	92.18	2.46	-0.31	-0.06
10401	2021-06-15	93.76	0.64	0.69	3,467,192	93.28	94.08	92.27	1.94	0.51	-0.59
10400	2021-06-14	93.12	0.48	-0.51	3,655,119	93.24	93.37	92.30	1.15	-0.13	0.17
10399	2021-06-11	93.60	0.42	-0.45	2,646,929	94.29	94.43	93.25	1.25	-0.73	-0.38
10398	2021-06-10	94.02	0.80	-0.84	3,287,018	95.06	95.74	93.41	2.45	-1.09	0.29
10397	2021-06-09	94.82	1.04	-1.08	2,643,165	95.88	96.25	94.79	1.52	-1.11	0.25
10396	2021-06-08	95.86	0.53	-0.55	3,188,189	96.41	96.63	95.43	1.24	-0.57	0.02
10395	2021-06-07	96.39	3.97	-3.96	4,966,669	98.75	98.75	95.90	2.89	-2.39	0.02
10394	2021-06-04	100.36	0.40	0.40	1,330,454	100.26	100.55	99.56	0.99	0.10	-1.60
10393	2021-06-03	99.96	0.51	-0.51	2,063,169	100.24	101.14	99.96	1.18	-0.28	0.30
10392	2021-06-02	100.47	1.16	1.17	2,455,920	99.58	100.66	98.38	2.29	0.89	-0.23
10391	2021-06-01	99.31	0.23	0.23	2,091,076	99.46	100.30	98.54	1.77	-0.15	0.27
10390	2021-05-28	99.08	0.07	-0.07	2,120,871	99.71	100.06	99.04	1.02	-0.63	0.38
10389	2021-05-27	99.15	0.75	0.76	4,835,460	98.72	99.29	97.91	1.40	0.44	0.56
10388	2021-05-26	98.40	1.12	1.15	3,041,366	98.23	99.02	97.42	1.63	0.17	0.33
10387	2021-05-25	97.28	0.18	-0.18	3,009,994	96.71	98.18	96.45	1.79	0.59	0.98
10386	2021-05-24	97.46	1.68	-1.69	3,538,207	99.22	100.09	97.18	2.93	-1.77	-0.77
10385	2021-05-21	99.14	2.90	-2.84	2,426,103	102.06	102.15	99.10	2.99	-2.86	0.08
10384	2021-05-20	102.04	1.04	1.03	3,460,283	99.17	102.83	99.17	3.69	2.89	0.02
10383	2021-05-19	101.00	4.98	-4.70	5,674,940	105.35	105.70	99.61	5.78	-4.13	-1.81
10382	2021-05-18	105.98	0.58	-0.54	1,759,628	106.39	106.65	105.46	1.12	-0.39	-0.59
10381	2021-05-17	106.56	0.54	-0.50	1,438,259	107.10	107.46	106.42	0.97	-0.50	-0.16
10380	2021-05-14	107.10	1.05	0.99	1,552,635	106.51	107.58	106.28	1.22	0.55	0.00
10379	2021-05-13	106.05	1.29	1.23	2,181,731	104.40	106.80	104.15	2.54	1.58	0.43
10378	2021-05-12	104.76	0.32	-0.30	2,658,713	105.10	105.99	104.60	1.32	-0.32	-0.34
10377	2021-05-11	105.08	0.66	-0.62	3,431,615	107.44	107.44	104.75	2.50	-2.20	0.02
10376	2021-05-10	105.74	0.56	0.53	2,268,488	105.57	107.15	105.52	1.54	0.16	1.61
10375	2021-05-07	105.18	0.98	0.94	2,133,224	103.80	105.40	103.45	1.88	1.33	0.37
10374	2021-05-06	104.20	0.40	0.39	2,083,237	104.50	104.78	103.81	0.93	-0.29	-0.38
10373	2021-05-05	103.80	0.67	0.65	2,229,800	103.14	104.05	102.55	1.45	0.64	0.67
10372	2021-05-04	103.13	0.57	0.56	2,686,248	102.31	103.16	102.09	1.05	0.80	0.01
10371	2021-05-03	102.56	1.82	1.81	2,095,116	101.79	102.95	101.03	1.89	0.76	-0.24
10370	2021-04-30	100.74	1.21	-1.19	2,292,189	101.78	102.24	100.67	1.54	-1.02	1.04
10369	2021-04-29	101.95	1.59	1.58	1,725,357	100.40	102.04	100.36	1.67	1.54	-0.17
10368	2021-04-28	100.36	0.45	0.45	1,227,896	100.38	100.58	99.42	1.16	-0.02	0.04
10367	2021-04-27	99.91	0.05	0.05	1,445,091	99.72	100.07	99.45	0.62	0.19	0.47
10366	2021-04-26	99.86	0.90	-0.89	1,525,864	100.82	101.03	99.76	1.26	-0.95	-0.14
10365	2021-04-23	100.76	0.61	0.61	1,531,844	100.26	101.00	99.95	1.05	0.50	0.06
10364	2021-04-22	100.15	1.06	-1.05	1,575,177	100.73	100.90	99.52	1.37	-0.58	0.11
10363	2021-04-21	101.21	1.42	1.42	2,106,042	100.37	101.29	100.00	1.29	0.84	-0.47
10362	2021-04-20	99.79	0.50	0.50	1,346,047	99.39	100.56	99.20	1.37	0.40	0.58
10361	2021-04-19	99.29	0.53	0.54	1,866,345	98.51	99.55	97.36	2.22	0.79	0.10
10360	2021-04-16	98.76	1.64	-1.63	4,278,400	100.26	100.61	98.68	1.92	-1.50	-0.25
10359	2021-04-15	100.40	3.22	3.31	3,873,659	97.74	101.49	97.51	4.07	2.72	-0.14
10358	2021-04-14	97.18	0.11	-0.11	2,141,682	97.21	97.65	96.93	0.74	-0.03	0.58
10357	2021-04-13	97.29	0.86	0.89	3,404,033	96.30	97.89	96.14	1.82	1.03	-0.08
10356	2021-04-12	96.43	0.75	0.78	2,446,978	95.80	96.47	95.42	1.10	0.66	-0.13
10355	2021-04-09	95.68	0.70	0.74	2,172,508	95.55	95.97	95.12	0.89	0.14	0.13
10354	2021-04-08	94.98	0.88	-0.92	1,861,594	95.69	96.08	94.20	1.96	-0.74	0.60
10353	2021-04-07	95.86	0.43	0.45	2,088,589	95.49	96.22	95.25	1.02	0.39	-0.18
10352	2021-04-06	95.43	1.29	-1.33	2,442,026	96.79	96.86	95.24	1.67	-1.41	0.06
10351	2021-04-05	96.72	1.17	1.22	1,963,064	95.90	97.29	95.84	1.51	0.86	0.07
10350	2021-04-01	95.55	0.06	-0.06	2,393,491	95.45	95.81	94.79	1.07	0.10	0.37
10349	2021-03-31	95.61	0.06	0.06	3,178,934	95.55	95.65	94.69	1.00	0.06	-0.17
10348	2021-03-30	95.55	0.65	-0.68	1,590,912	96.03	96.37	94.81	1.62	-0.50	0.00
10347	2021-03-29	96.20	0.95	1.00	2,344,429	95.03	96.98	94.33	2.79	1.23	-0.18
10346	2021-03-26	95.25	1.02	1.08	2,717,583	94.34	95.47	93.87	1.70	0.96	-0.23
10345	2021-03-25	94.23	1.74	1.88	3,905,832	93.05	94.51	92.65	2.00	1.27	0.12
10344	2021-03-24	92.49	2.11	2.33	3,087,220	90.87	93.87	90.27	3.96	1.78	0.61
10343	2021-03-23	90.38	0.25	0.28	326,557	89.98	91.33	89.98	1.50	0.44	0.54
10342	2021-03-22	90.13	0.81	-0.89	1,615,804	90.27	91.26	89.79	1.63	-0.16	-0.17
10341	2021-03-19	90.94	0.59	0.65	5,567,701	90.78	91.59	89.56	2.24	0.18	-0.74
10340	2021-03-18	90.35	0.75	-0.82	2,491,857	91.40	91.41	90.01	1.53	-1.15	0.48
10339	2021-03-17	91.10	2.27	-2.43	3,506,397	91.30	92.81	90.29	2.76	-0.22	0.33
10338	2021-03-16	93.37	0.01	-0.01	1,955,005	92.79	93.54	92.04	1.62	0.63	-2.22
10337	2021-03-15	93.38	0.34	0.37	1,869,623	93.33	93.69	92.70	1.06	0.05	-0.63
10336	2021-03-12	93.04	0.25	0.27	1,620,884	93.34	93.43	92.53	0.96	-0.32	0.31
10335	2021-03-11	92.79	0.57	0.62	2,865,237	92.12	93.57	91.30	2.46	0.73	0.59
10334	2021-03-10	92.22	2.04	2.26	2,690,251	90.43	92.85	90.11	3.03	1.98	-0.11
10333	2021-03-09	90.18	0.84	-0.92	2,732,189	90.48	91.22	90.15	1.18	-0.33	0.28
10332	2021-03-08	91.02	1.46	1.63	3,076,652	89.52	92.59	88.69	4.36	1.68	-0.59
10331	2021-03-05	89.56	2.57	2.95	3,256,806	87.95	89.80	86.84	3.37	1.83	-0.04
10330	2021-03-04	86.99	1.87	-2.10	3,161,724	88.68	89.30	86.76	2.86	-1.91	1.10

PGR Investment Calculator

This calculator shows the potential of PGR stock.
Just pick a start date, end date and click Calculate.

Ticker:

PGR

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,828

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 17,449.57

Stock price: 0.06

SELL

Value on 2023-02-23 close

2,846,080.30

Dividends (111)

12.72%

+361,959.41

Stock growth

87.28%

+2,483,120.89

NET: +2,845,080.30

Total ROI: +284,508.03% (2,846.08x)

Annualised: +20.34% (1.20x)

Dividends ROI: +36,195.94% (362.96x)

Dividend Yield: +14.70% (1.15x)

Stock price: 142.36

Duration: 42 years 353 days

Trading days: 10,828

SELL

Value on 2023-02-23 close

2,484,120.89

NET: +2,483,120.89

ROI: +248,312.09% (2,484.12x)

Annualised: +19.95% (1.20x)

Stock price: 142.36

Duration: 42 years 353 days

Trading days: 10,828

Click here to calculate the HIGHEST and LOWEST values of your investment.

PGR Monthly statistics

This section shows monthly performance of PGR stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	143.94 2023-02-23	131.52 2023-02-02	135.47 2023-02-01	142.36 2023-02-23	5.09	6.25	-2.92
2023 January	20	136.35 2023-01-31	125.31 2023-01-19	129.37 2023-01-03	136.35 2023-01-31	5.40	5.40	-3.14
2022 December	21	134.48 2022-12-01	124.82 2022-12-15	133.96 2022-12-01	129.71 2022-12-30	-3.17	0.39	-6.82
2022 November	21	132.93 2022-11-25	120.26 2022-11-16	129.03 2022-11-01	132.15 2022-11-30	2.42	3.02	-6.80
2022 October	21	129.90 2022-10-28	110.04 2022-10-13	117.41 2022-10-03	128.40 2022-10-31	9.36	10.64	-6.28
2022 September	21	129.77 2022-09-12	116.14 2022-09-30	122.65 2022-09-01	116.21 2022-09-30	-5.25	5.81	-5.31
2022 August	23	128.58 2022-08-18	111.40 2022-08-03	114.50 2022-08-01	122.65 2022-08-31	7.12	12.30	-2.71
2022 July	20	122.24 2022-07-07	109.42 2022-07-21	116.39 2022-07-01	115.06 2022-07-29	-1.14	5.03	-5.99
2022 June	21	121.36 2022-06-07	108.64 2022-06-23	119.05 2022-06-01	116.27 2022-06-30	-2.34	1.94	-8.74
2022 May	21	120.47 2022-05-31	106.95 2022-05-12	108.16 2022-05-02	119.38 2022-05-31	10.37	11.38	-1.12
2022 April	21	120.17 2022-04-08	106.35 2022-04-28	114.14 2022-04-01	107.36 2022-04-29	-5.94	5.28	-6.82
2022 March	23	117.58 2022-03-31	102.30 2022-03-09	105.23 2022-03-01	113.99 2022-03-31	8.32	11.74	-2.78
2022 February	20	110.51 2022-02-03	100.82 2022-02-24	108.25 2022-02-01	105.93 2022-02-28	-2.14	2.09	-6.86
2022 January	20	111.85 2022-01-26	101.34 2022-01-03	102.50 2022-01-03	108.66 2022-01-31	6.01	9.12	-1.13
2021 December	22	104.66 2021-12-30	93.11 2021-12-01	93.96 2021-12-01	102.65 2021-12-31	9.25	11.39	-0.90
2021 November	21	96.68 2021-11-05	89.66 2021-11-19	94.84 2021-11-01	92.94 2021-11-30	-2.00	1.94	-5.46
2021 October	21	96.89 2021-10-26	89.35 2021-10-14	90.70 2021-10-01	94.88 2021-10-29	4.61	6.82	-1.49
2021 September	21	97.05 2021-09-02	89.73 2021-09-29	96.24 2021-09-01	90.39 2021-09-30	-6.08	0.84	-6.76
2021 August	22	98.61 2021-08-20	94.17 2021-08-05	95.64 2021-08-02	96.34 2021-08-31	0.73	3.11	-1.54
2021 July	21	101.37 2021-07-09	90.00 2021-07-15	98.52 2021-07-01	95.16 2021-07-30	-3.41	2.89	-8.65
2021 June	22	101.14 2021-06-03	90.22 2021-06-18	99.46 2021-06-01	98.21 2021-06-30	-1.26	1.69	-9.29
2021 May	20	107.58 2021-05-14	96.45 2021-05-25	101.79 2021-05-03	99.08 2021-05-28	-2.66	5.69	-5.25
2021 April	21	102.24 2021-04-30	94.20 2021-04-08	95.45 2021-04-01	100.74 2021-04-30	5.54	7.11	-1.31
2021 March	23	96.98 2021-03-29	86.48 2021-03-01	86.48 2021-03-01	95.61 2021-03-31	10.56	12.14	0.00
2021 February	19	91.00 2021-02-24	84.89 2021-02-16	87.49 2021-02-01	85.95 2021-02-26	-1.76	4.01	-2.97
2021 January	19	98.91 2021-01-06	86.71 2021-01-27	97.58 2021-01-04	87.19 2021-01-29	-10.65	1.36	-11.14
2020 December	22	98.96 2020-12-28	87.55 2020-12-04	87.85 2020-12-01	98.88 2020-12-31	12.56	12.65	-0.34
2020 November	20	100.34 2020-11-09	86.22 2020-11-30	93.09 2020-11-02	87.11 2020-11-30	-6.42	7.79	-7.38
2020 October	22	102.05 2020-10-13	90.08 2020-10-29	95.08 2020-10-01	91.90 2020-10-30	-3.34	7.33	-5.26
2020 September	21	97.81 2020-09-22	90.63 2020-09-08	94.80 2020-09-01	94.67 2020-09-30	-0.14	3.18	-4.40
2020 August	21	95.35 2020-08-31	87.93 2020-08-13	90.70 2020-08-03	95.04 2020-08-31	4.79	5.13	-3.05
2020 July	22	90.72 2020-07-23	76.16 2020-07-09	79.96 2020-07-01	90.34 2020-07-31	12.98	13.46	-4.75
2020 June	22	83.16 2020-06-19	75.00 2020-06-12	77.75 2020-06-01	80.11 2020-06-30	3.04	6.96	-3.54
2020 May	20	78.80 2020-05-06	71.25 2020-05-13	76.40 2020-05-01	77.68 2020-05-29	1.68	3.14	-6.74
2020 April	21	83.83 2020-04-28	70.72 2020-04-01	71.36 2020-04-01	77.30 2020-04-30	8.32	17.47	-0.90
2020 March	22	81.20 2020-03-04	62.18 2020-03-23	73.60 2020-03-02	73.84 2020-03-31	0.33	10.33	-15.52
2020 February	19	84.20 2020-02-18	71.65 2020-02-28	81.13 2020-02-03	73.16 2020-02-28	-9.82	3.78	-11.68
2020 January	21	82.29 2020-01-31	72.16 2020-01-07	73.92 2020-01-02	80.69 2020-01-31	9.16	11.32	-2.38
2019 December	21	73.77 2019-12-10	69.03 2019-12-11	73.21 2019-12-02	72.39 2019-12-31	-1.12	0.76	-5.71
2019 November	20	74.47 2019-11-12	68.75 2019-11-04	70.12 2019-11-01	73.05 2019-11-29	4.18	6.20	-1.95
2019 October	23	77.83 2019-10-01	66.93 2019-10-21	77.59 2019-10-01	69.70 2019-10-31	-10.17	0.31	-13.74
2019 September	20	77.98 2019-09-09	71.17 2019-09-13	75.11 2019-09-03	77.25 2019-09-30	2.85	3.82	-5.25
2019 August	22	81.24 2019-08-01	74.28 2019-08-28	81.00 2019-08-01	75.80 2019-08-30	-6.42	0.30	-8.30
2019 July	22	84.96 2019-07-15	79.40 2019-07-25	80.94 2019-07-01	80.98 2019-07-31	0.05	4.97	-1.90
2019 June	20	84.30 2019-06-07	78.50 2019-06-26	79.28 2019-06-03	79.93 2019-06-28	0.82	6.33	-0.98
2019 May	22	81.00 2019-05-28	71.61 2019-05-13	78.10 2019-05-01	79.28 2019-05-31	1.51	3.71	-8.31
2019 April	21	78.21 2019-04-30	71.39 2019-04-09	72.65 2019-04-01	78.15 2019-04-30	7.57	7.65	-1.73
2019 March	21	73.78 2019-03-01	71.49 2019-03-07	73.44 2019-03-01	72.09 2019-03-29	-1.84	0.46	-2.66
2019 February	19	73.42 2019-02-28	64.70 2019-02-01	65.26 2019-02-01	72.90 2019-02-28	11.71	12.50	-0.86
2019 January	21	67.36 2019-01-31	58.10 2019-01-03	59.28 2019-01-02	67.29 2019-01-31	13.51	13.63	-1.99
2018 December	19	67.56 2018-12-03	56.71 2018-12-26	67.19 2018-12-03	60.33 2018-12-31	-10.21	0.55	-15.60
2018 November	21	73.69 2018-11-07	61.48 2018-11-27	69.18 2018-11-01	66.29 2018-11-30	-4.18	6.52	-11.13
2018 October	23	72.72 2018-10-18	65.80 2018-10-12	71.36 2018-10-01	69.70 2018-10-31	-2.33	1.91	-7.79
2018 September	19	71.61 2018-09-26	66.80 2018-09-11	67.60 2018-09-04	71.04 2018-09-28	5.09	5.93	-1.18
2018 August	23	67.88 2018-08-29	59.78 2018-08-01	60.01 2018-08-01	67.53 2018-08-31	12.53	13.11	-0.38
2018 July	21	60.95 2018-07-27	58.30 2018-07-13	58.97 2018-07-02	60.01 2018-07-31	1.76	3.36	-1.14
2018 June	21	64.77 2018-06-13	58.68 2018-06-27	62.56 2018-06-01	59.15 2018-06-29	-5.45	3.53	-6.20
2018 May	22	63.28 2018-05-30	58.11 2018-05-02	60.32 2018-05-01	62.09 2018-05-31	2.93	4.91	-3.66
2018 April	21	62.78 2018-04-17	59.17 2018-04-02	60.99 2018-04-02	60.29 2018-04-30	-1.15	2.93	-2.98
2018 March	21	62.74 2018-03-20	56.98 2018-03-02	57.75 2018-03-01	60.93 2018-03-29	5.51	8.64	-1.33
2018 February	19	59.36 2018-02-28	50.79 2018-02-06	53.15 2018-02-01	57.58 2018-02-28	8.33	11.68	-4.44
2018 January	21	58.25 2018-01-23	53.09 2018-01-29	56.46 2018-01-02	54.10 2018-01-31	-4.18	3.17	-5.97
2017 December	20	57.18 2017-12-21	52.55 2017-12-01	53.33 2017-12-01	56.32 2017-12-29	5.61	7.22	-1.46
2017 November	21	53.71 2017-11-30	48.69 2017-11-01	48.85 2017-11-01	53.18 2017-11-30	8.86	9.95	-0.33
2017 October	22	49.75 2017-10-09	47.89 2017-10-18	48.39 2017-10-02	48.65 2017-10-31	0.54	2.81	-1.03
2017 September	20	48.44 2017-09-29	43.59 2017-09-07	46.52 2017-09-01	48.42 2017-09-29	4.08	4.13	-6.30
2017 August	23	49.01 2017-08-23	46.38 2017-08-31	47.26 2017-08-01	46.48 2017-08-31	-1.65	3.70	-1.86
2017 July	20	47.38 2017-07-31	44.16 2017-07-05	44.21 2017-07-03	47.13 2017-07-31	6.60	7.17	-0.11
2017 June	22	45.03 2017-06-19	42.32 2017-06-01	42.49 2017-06-01	44.09 2017-06-30	3.77	5.98	-0.40
2017 May	22	42.46 2017-05-31	38.75 2017-05-17	39.83 2017-05-01	42.43 2017-05-31	6.53	6.60	-2.71
2017 April	19	40.24 2017-04-27	38.61 2017-04-18	39.24 2017-04-03	39.72 2017-04-28	1.22	2.55	-1.61
2017 March	23	40.74 2017-03-21	38.93 2017-03-31	39.69 2017-03-01	39.18 2017-03-31	-1.28	2.65	-1.91
2017 February	19	39.26 2017-02-28	36.74 2017-02-01	36.84 2017-02-01	39.18 2017-02-28	6.35	6.57	-0.27
2017 January	20	38.17 2017-01-27	35.23 2017-01-03	35.74 2017-01-03	37.44 2017-01-31	4.76	6.80	-1.43
2016 December	21	35.95 2016-12-21	33.28 2016-12-05	33.28 2016-12-01	35.50 2016-12-30	6.67	8.02	0.00
2016 November	21	33.70 2016-11-30	30.99 2016-11-04	31.73 2016-11-01	33.30 2016-11-30	4.95	6.21	-2.33
2016 October	21	33.03 2016-10-14	30.63 2016-10-06	31.35 2016-10-03	31.51 2016-10-31	0.51	5.36	-2.30
2016 September	21	32.74 2016-09-02	30.54 2016-09-15	32.58 2016-09-01	31.50 2016-09-30	-3.31	0.49	-6.26
2016 August	23	34.29 2016-08-09	32.06 2016-08-25	32.51 2016-08-01	32.56 2016-08-31	0.15	5.48	-1.38
2016 July	20	33.86 2016-07-14	32.47 2016-07-29	33.48 2016-07-01	32.51 2016-07-29	-2.90	1.14	-3.02
2016 June	22	33.50 2016-06-30	31.14 2016-06-27	33.22 2016-06-01	33.50 2016-06-30	0.84	0.84	-6.26
2016 May	21	33.81 2016-05-24	31.99 2016-05-18	32.63 2016-05-02	33.30 2016-05-31	2.05	3.62	-1.96
2016 April	21	35.54 2016-04-04	32.26 2016-04-29	35.12 2016-04-01	32.60 2016-04-29	-7.18	1.20	-8.14
2016 March	22	35.27 2016-03-23	32.05 2016-03-01	32.16 2016-03-01	35.14 2016-03-31	9.27	9.67	-0.34
2016 February	20	32.35 2016-02-26	29.97 2016-02-01	29.97 2016-02-01	31.92 2016-02-29	6.51	7.94	0.00
2016 January	19	31.58 2016-01-05	29.32 2016-01-20	31.40 2016-01-04	31.25 2016-01-29	-0.48	0.57	-6.62
2015 December	22	32.57 2015-12-30	30.15 2015-12-11	30.70 2015-12-01	31.80 2015-12-31	3.58	6.09	-1.79
2015 November	20	33.67 2015-11-02	30.13 2015-11-16	33.27 2015-11-02	30.82 2015-11-30	-7.36	1.20	-9.44
2015 October	22	33.95 2015-10-29	30.09 2015-10-02	30.72 2015-10-01	33.13 2015-10-30	7.85	10.51	-2.05
2015 September	21	31.70 2015-09-17	29.12 2015-09-01	29.32 2015-09-01	30.64 2015-09-30	4.50	8.12	-0.68
2015 August	21	31.57 2015-08-19	27.23 2015-08-24	30.49 2015-08-03	29.96 2015-08-31	-1.74	3.54	-10.69
2015 July	22	31.42 2015-07-20	27.92 2015-07-06	28.78 2015-07-01	30.50 2015-07-31	5.98	9.17	-2.99
2015 June	22	28.50 2015-06-23	26.88 2015-06-09	27.43 2015-06-01	27.83 2015-06-30	1.46	3.90	-2.01
2015 May	20	27.55 2015-05-15	26.62 2015-05-01	26.75 2015-05-01	27.34 2015-05-29	2.21	2.99	-0.49
2015 April	21	27.38 2015-04-15	26.44 2015-04-29	27.09 2015-04-01	26.66 2015-04-30	-1.59	1.07	-2.40
2015 March	22	27.90 2015-03-23	25.92 2015-03-11	26.63 2015-03-02	27.20 2015-03-31	2.14	4.77	-2.67
2015 February	19	27.15 2015-02-17	25.23 2015-02-02	25.46 2015-02-02	26.65 2015-02-27	4.67	6.64	-0.90
2015 January	20	27.51 2015-01-08	25.94 2015-01-30	27.09 2015-01-02	25.95 2015-01-30	-4.21	1.55	-4.25
2014 December	22	27.48 2014-12-08	25.44 2014-12-16	27.16 2014-12-01	26.99 2014-12-31	-0.63	1.18	-6.33
2014 November	19	27.52 2014-11-28	26.24 2014-11-03	26.41 2014-11-03	27.24 2014-11-28	3.14	4.20	-0.64
2014 October	23	26.42 2014-10-31	24.16 2014-10-15	25.31 2014-10-01	26.41 2014-10-31	4.35	4.39	-4.54
2014 September	21	25.63 2014-09-19	24.80 2014-09-11	25.42 2014-09-02	25.28 2014-09-30	-0.55	0.83	-2.44
2014 August	21	25.05 2014-08-26	23.20 2014-08-04	23.60 2014-08-01	25.02 2014-08-29	6.02	6.14	-1.69
2014 July	22	25.56 2014-07-01	23.44 2014-07-31	25.44 2014-07-01	23.44 2014-07-31	-7.86	0.47	-7.86
2014 June	21	26.03 2014-06-20	24.49 2014-06-13	25.06 2014-06-02	25.36 2014-06-30	1.20	3.87	-2.27
2014 May	21	25.60 2014-05-14	24.12 2014-05-01	24.25 2014-05-01	25.03 2014-05-30	3.22	5.57	-0.54
2014 April	21	24.66 2014-04-04	23.40 2014-04-14	24.32 2014-04-01	24.25 2014-04-30	-0.29	1.40	-3.78
2014 March	21	24.89 2014-03-21	23.16 2014-03-13	24.32 2014-03-03	24.22 2014-03-31	-0.41	2.34	-4.77
2014 February	19	24.59 2014-02-28	22.53 2014-02-04	23.10 2014-02-03	24.49 2014-02-28	6.02	6.45	-2.47
2014 January	21	27.30 2014-01-02	23.08 2014-01-27	27.29 2014-01-02	23.24 2014-01-31	-14.84	0.04	-15.43
2013 December	21	28.54 2013-12-02	25.92 2013-12-18	28.49 2013-12-02	27.27 2013-12-31	-4.28	0.18	-9.02
2013 November	20	28.17 2013-11-26	25.81 2013-11-01	25.98 2013-11-01	27.93 2013-11-29	7.51	8.43	-0.65
2013 October	23	27.44 2013-10-01	25.97 2013-10-31	27.28 2013-10-01	25.97 2013-10-31	-4.80	0.59	-4.80
2013 September	20	27.55 2013-09-26	25.09 2013-09-03	25.31 2013-09-03	27.23 2013-09-30	7.59	8.85	-0.87
2013 August	22	26.47 2013-08-01	24.86 2013-08-29	26.05 2013-08-01	25.07 2013-08-30	-3.76	1.61	-4.57
2013 July	22	26.54 2013-07-09	25.26 2013-07-03	25.48 2013-07-01	26.01 2013-07-31	2.08	4.16	-0.86
2013 June	20	25.72 2013-06-06	23.99 2013-06-24	25.52 2013-06-03	25.42 2013-06-28	-0.39	0.78	-6.00
2013 May	22	26.39 2013-05-16	24.92 2013-05-02	25.26 2013-05-01	25.49 2013-05-31	0.91	4.47	-1.35
2013 April	22	25.93 2013-04-09	24.43 2013-04-18	25.33 2013-04-01	25.29 2013-04-30	-0.16	2.37	-3.55
2013 March	20	25.38 2013-03-14	24.10 2013-03-01	24.29 2013-03-01	25.27 2013-03-28	4.03	4.49	-0.78
2013 February	19	24.90 2013-02-25	22.53 2013-02-04	22.62 2013-02-01	24.36 2013-02-28	7.69	10.08	-0.40
2013 January	21	22.95 2013-01-22	21.36 2013-01-02	21.45 2013-01-02	22.49 2013-01-31	4.85	6.99	-0.42
2012 December	20	21.77 2012-12-12	20.69 2012-12-31	21.40 2012-12-03	21.10 2012-12-31	-1.40	1.73	-3.32
2012 November	21	22.70 2012-11-01	21.10 2012-11-28	22.42 2012-11-01	21.25 2012-11-30	-5.22	1.25	-5.89
2012 October	21	23.19 2012-10-18	20.71 2012-10-01	20.83 2012-10-01	22.30 2012-10-31	7.06	11.33	-0.58
2012 September	19	21.28 2012-09-25	19.34 2012-09-06	19.55 2012-09-04	20.74 2012-09-28	6.09	8.85	-1.07
2012 August	23	20.23 2012-08-15	19.17 2012-08-02	19.86 2012-08-01	19.53 2012-08-31	-1.66	1.86	-3.47
2012 July	21	20.84 2012-07-02	19.38 2012-07-24	20.67 2012-07-02	19.74 2012-07-31	-4.50	0.82	-6.24
2012 June	21	22.23 2012-06-07	20.22 2012-06-26	21.40 2012-06-01	20.83 2012-06-29	-2.66	3.88	-5.51
2012 May	22	22.19 2012-05-11	21.01 2012-05-23	21.29 2012-05-01	21.73 2012-05-31	2.07	4.23	-1.32
2012 April	20	23.41 2012-04-02	20.80 2012-04-23	23.14 2012-04-02	21.30 2012-04-30	-7.95	1.17	-10.11
2012 March	22	23.37 2012-03-28	21.17 2012-03-07	21.44 2012-03-01	23.18 2012-03-30	8.12	9.00	-1.26
2012 February	20	21.79 2012-02-15	20.39 2012-02-01	20.43 2012-02-01	21.42 2012-02-29	4.85	6.66	-0.20
2012 January	20	20.85 2012-01-23	19.01 2012-01-05	19.81 2012-01-03	20.28 2012-01-31	2.37	5.25	-4.04
2011 December	21	19.62 2011-12-30	17.81 2011-12-13	18.84 2011-12-01	19.51 2011-12-30	3.56	4.14	-5.47
2011 November	21	19.69 2011-11-11	17.56 2011-11-25	18.42 2011-11-01	18.86 2011-11-30	2.39	6.89	-4.67
2011 October	21	19.74 2011-10-27	16.97 2011-10-04	17.65 2011-10-03	19.01 2011-10-31	7.71	11.84	-3.85
2011 September	21	19.26 2011-09-01	16.88 2011-09-22	19.19 2011-09-01	17.76 2011-09-30	-7.45	0.36	-12.04
2011 August	23	19.83 2011-08-01	17.14 2011-08-09	19.79 2011-08-01	19.18 2011-08-31	-3.08	0.20	-13.39
2011 July	20	21.66 2011-07-07	19.45 2011-07-29	21.33 2011-07-01	19.68 2011-07-29	-7.74	1.55	-8.81
2011 June	22	21.66 2011-06-01	19.79 2011-06-15	21.64 2011-06-01	21.38 2011-06-30	-1.20	0.09	-8.55
2011 May	21	22.08 2011-05-02	21.07 2011-05-17	22.08 2011-05-02	21.65 2011-05-31	-1.95	0.00	-4.57
2011 April	20	21.96 2011-04-29	20.80 2011-04-19	21.18 2011-04-01	21.94 2011-04-29	3.59	3.68	-1.79
2011 March	23	21.24 2011-03-08	20.05 2011-03-16	20.85 2011-03-01	21.13 2011-03-31	1.34	1.87	-3.84
2011 February	19	20.83 2011-02-28	19.65 2011-02-03	19.89 2011-02-01	20.83 2011-02-28	4.73	4.73	-1.21
2011 January	20	20.17 2011-01-06	19.12 2011-01-13	20.09 2011-01-03	19.81 2011-01-31	-1.39	0.40	-4.83
2010 December	22	21.13 2010-12-13	19.54 2010-12-28	20.66 2010-12-01	19.87 2010-12-31	-3.82	2.27	-5.42
2010 November	21	22.13 2010-11-05	20.24 2010-11-30	21.28 2010-11-01	20.34 2010-11-30	-4.42	3.99	-4.89
2010 October	21	21.50 2010-10-14	20.16 2010-10-19	21.07 2010-10-01	21.16 2010-10-29	0.43	2.04	-4.32
2010 September	21	21.59 2010-09-21	19.83 2010-09-01	19.98 2010-09-01	20.87 2010-09-30	4.45	8.06	-0.75
2010 August	22	20.03 2010-08-02	18.95 2010-08-12	19.99 2010-08-02	19.80 2010-08-31	-0.95	0.20	-5.20
2010 July	21	20.35 2010-07-14	18.41 2010-07-01	18.76 2010-07-01	19.64 2010-07-30	4.69	8.48	-1.87
2010 June	22	20.50 2010-06-21	18.67 2010-06-08	19.43 2010-06-01	18.72 2010-06-30	-3.65	5.51	-3.91
2010 May	20	20.88 2010-05-13	18.90 2010-05-21	20.24 2010-05-03	19.59 2010-05-28	-3.21	3.16	-6.62
2010 April	21	20.94 2010-04-26	19.10 2010-04-01	19.19 2010-04-01	20.09 2010-04-30	4.69	9.12	-0.47
2010 March	23	19.69 2010-03-29	16.85 2010-03-04	17.29 2010-03-01	19.09 2010-03-31	10.41	13.88	-2.54
2010 February	19	17.33 2010-02-26	16.18 2010-02-05	16.62 2010-02-01	17.15 2010-02-26	3.19	4.27	-2.65
2010 January	19	18.09 2010-01-04	16.56 2010-01-29	17.99 2010-01-04	16.58 2010-01-29	-7.84	0.56	-7.95
2009 December	22	18.22 2009-12-31	16.52 2009-12-08	16.89 2009-12-01	17.99 2009-12-31	6.51	7.87	-2.19
2009 November	20	17.44 2009-11-11	15.90 2009-11-06	16.54 2009-11-02	16.77 2009-11-30	1.39	5.44	-3.87
2009 October	22	17.18 2009-10-15	15.93 2009-10-02	16.52 2009-10-01	16.00 2009-10-30	-3.15	4.00	-3.57
2009 September	21	17.50 2009-09-17	15.99 2009-09-02	16.47 2009-09-01	16.58 2009-09-30	0.67	6.25	-2.91
2009 August	21	17.03 2009-08-24	15.56 2009-08-03	15.80 2009-08-03	16.52 2009-08-31	4.56	7.78	-1.52
2009 July	22	15.94 2009-07-30	14.12 2009-07-08	15.17 2009-07-01	15.58 2009-07-31	2.70	5.08	-6.92
2009 June	22	16.97 2009-06-02	14.32 2009-06-23	16.43 2009-06-01	15.11 2009-06-30	-8.03	3.29	-12.84
2009 May	20	17.00 2009-05-20	14.97 2009-05-04	15.26 2009-05-01	16.13 2009-05-29	5.70	11.40	-1.90
2009 April	21	16.23 2009-04-21	13.00 2009-04-06	13.11 2009-04-01	15.28 2009-04-30	16.55	23.80	-0.84
2009 March	22	14.03 2009-03-23	9.76 2009-03-10	11.34 2009-03-02	13.44 2009-03-31	18.52	23.72	-13.93
2009 February	19	13.35 2009-02-09	11.34 2009-02-27	11.92 2009-02-02	11.57 2009-02-27	-2.94	12.00	-4.87
2009 January	20	15.24 2009-01-06	11.90 2009-01-30	14.83 2009-01-02	12.15 2009-01-30	-18.07	2.76	-19.76
2008 December	22	15.99 2008-12-11	12.76 2008-12-03	14.34 2008-12-01	14.81 2008-12-31	3.28	11.51	-11.02
2008 November	19	15.14 2008-11-13	11.82 2008-11-11	14.14 2008-11-03	15.02 2008-11-28	6.22	7.07	-16.41
2008 October	23	17.59 2008-10-01	10.29 2008-10-24	17.15 2008-10-01	14.27 2008-10-31	-16.79	2.57	-40.00
2008 September	21	20.00 2008-09-19	15.70 2008-09-29	18.56 2008-09-02	17.40 2008-09-30	-6.25	7.76	-15.41
2008 August	21	20.71 2008-08-06	17.46 2008-08-19	20.45 2008-08-01	18.47 2008-08-29	-9.68	1.27	-14.62
2008 July	22	20.65 2008-07-31	17.92 2008-07-15	18.63 2008-07-01	20.25 2008-07-31	8.70	10.84	-3.81
2008 June	21	21.31 2008-06-12	18.68 2008-06-30	20.44 2008-06-02	18.72 2008-06-30	-8.41	4.26	-8.61
2008 May	21	20.38 2008-05-29	17.57 2008-05-14	18.25 2008-05-01	20.06 2008-05-30	9.92	11.67	-3.73
2008 April	22	19.02 2008-04-23	16.11 2008-04-04	16.37 2008-04-01	18.19 2008-04-30	11.12	16.19	-1.59
2008 March	20	18.30 2008-03-03	15.00 2008-03-17	18.27 2008-03-03	16.07 2008-03-31	-12.04	0.16	-17.90
2008 February	20	19.84 2008-02-27	18.04 2008-02-11	18.53 2008-02-01	18.33 2008-02-29	-1.08	7.07	-2.64
2008 January	21	19.39 2008-01-10	16.98 2008-01-22	19.03 2008-01-02	18.55 2008-01-31	-2.52	1.89	-10.77
2007 December	20	19.76 2007-12-10	17.68 2007-12-20	18.64 2007-12-03	19.16 2007-12-31	2.79	6.01	-5.15
2007 November	21	19.66 2007-11-14	17.26 2007-11-27	18.43 2007-11-01	18.40 2007-11-30	-0.16	6.67	-6.35
2007 October	23	20.50 2007-10-10	18.06 2007-10-22	19.41 2007-10-01	18.50 2007-10-31	-4.69	5.62	-6.96
2007 September	19	20.89 2007-09-04	18.88 2007-09-17	20.30 2007-09-04	19.41 2007-09-28	-4.38	2.91	-7.00
2007 August	23	24.03 2007-08-17	20.06 2007-08-30	20.91 2007-08-01	20.34 2007-08-31	-2.73	14.92	-4.07
2007 July	21	24.10 2007-07-09	20.66 2007-07-30	23.93 2007-07-02	20.98 2007-07-31	-12.33	0.71	-13.66
2007 June	21	25.16 2007-06-14	22.80 2007-06-27	23.08 2007-06-01	23.93 2007-06-29	3.68	9.01	-1.21
2007 May	22	23.54 2007-05-07	22.65 2007-05-25	23.17 2007-05-01	23.05 2007-05-31	-0.52	1.60	-2.24
2007 April	20	23.60 2007-04-20	21.55 2007-04-02	21.86 2007-04-02	23.07 2007-04-30	5.54	7.96	-1.42
2007 March	22	23.09 2007-03-01	20.91 2007-03-15	22.73 2007-03-01	21.82 2007-03-30	-4.00	1.58	-8.01
2007 February	19	23.76 2007-02-06	22.51 2007-02-27	23.34 2007-02-01	22.94 2007-02-28	-1.71	1.80	-3.56
2007 January	20	24.75 2007-01-03	22.90 2007-01-22	24.50 2007-01-03	23.19 2007-01-31	-5.35	1.02	-6.53
2006 December	20	24.73 2006-12-27	22.19 2006-12-04	22.57 2006-12-01	24.22 2006-12-29	7.31	9.57	-1.68
2006 November	21	24.31 2006-11-01	22.37 2006-11-29	24.31 2006-11-01	22.55 2006-11-30	-7.24	0.00	-7.98
2006 October	22	25.54 2006-10-11	23.92 2006-10-27	24.47 2006-10-02	24.17 2006-10-31	-1.23	4.37	-2.25
2006 September	20	25.08 2006-09-27	23.53 2006-09-18	24.76 2006-09-01	24.54 2006-09-29	-0.89	1.29	-4.97
2006 August	23	24.64 2006-08-31	22.18 2006-08-09	24.19 2006-08-01	24.59 2006-08-31	1.65	1.86	-8.31
2006 July	20	25.84 2006-07-05	24.15 2006-07-31	25.75 2006-07-03	24.19 2006-07-31	-6.06	0.35	-6.21
2006 June	22	27.86 2006-06-02	25.64 2006-06-28	27.34 2006-06-01	25.71 2006-06-30	-5.96	1.90	-6.22
2006 May	22	27.65 2006-05-23	26.41 2006-05-03	27.10 2006-05-01	27.35 2006-05-31	0.92	2.03	-2.55
2006 April	19	27.19 2006-04-28	25.25 2006-04-11	26.19 2006-04-03	27.13 2006-04-28	3.59	3.82	-3.59
2006 March	23	27.00 2006-03-21	25.50 2006-03-10	26.78 2006-03-01	26.07 2006-03-31	-2.65	0.82	-4.78
2006 February	19	27.39 2006-02-23	25.25 2006-02-07	26.15 2006-02-01	26.86 2006-02-28	2.72	4.74	-3.44
2006 January	20	30.09 2006-01-13	26.10 2006-01-30	29.20 2006-01-03	26.26 2006-01-31	-10.07	3.05	-10.62
2005 December	21	31.23 2005-12-13	29.10 2005-12-30	30.98 2005-12-01	29.20 2005-12-30	-5.75	0.81	-6.07
2005 November	21	31.15 2005-11-30	28.86 2005-11-01	28.95 2005-11-01	30.75 2005-11-30	6.22	7.60	-0.31
2005 October	21	29.11 2005-10-31	25.75 2005-10-05	26.40 2005-10-03	28.95 2005-10-31	9.66	10.27	-2.46
2005 September	21	26.83 2005-09-26	24.10 2005-09-01	24.10 2005-09-01	26.19 2005-09-30	8.67	11.33	0.00
2005 August	23	25.01 2005-08-03	23.42 2005-08-10	24.92 2005-08-01	24.10 2005-08-31	-3.29	0.36	-6.02
2005 July	20	25.23 2005-07-13	24.18 2005-07-15	24.72 2005-07-01	24.92 2005-07-29	0.81	2.06	-2.18
2005 June	22	25.22 2005-06-22	23.94 2005-06-01	24.00 2005-06-01	24.70 2005-06-30	2.92	5.08	-0.25
2005 May	21	24.04 2005-05-26	22.53 2005-05-02	22.82 2005-05-02	24.02 2005-05-31	5.26	5.35	-1.27
2005 April	21	23.09 2005-04-20	21.88 2005-04-18	22.98 2005-04-01	22.82 2005-04-29	-0.70	0.48	-4.79
2005 March	22	23.12 2005-03-31	21.45 2005-03-01	21.83 2005-03-01	22.94 2005-03-31	5.08	5.91	-1.74
2005 February	19	22.29 2005-02-17	20.86 2005-02-03	20.99 2005-02-01	21.78 2005-02-28	3.76	6.19	-0.62
2005 January	20	22.16 2005-01-03	20.34 2005-01-27	21.49 2005-01-03	20.91 2005-01-31	-2.70	3.12	-5.35
2004 December	22	23.67 2004-12-02	20.75 2004-12-20	22.77 2004-12-01	21.21 2004-12-31	-6.85	3.95	-8.87
2004 November	21	24.32 2004-11-08	22.72 2004-11-23	23.06 2004-11-01	22.75 2004-11-30	-1.34	5.46	-1.47
2004 October	21	23.47 2004-10-28	20.95 2004-10-08	21.21 2004-10-01	23.39 2004-10-29	10.28	10.66	-1.23
2004 September	21	21.40 2004-09-17	19.76 2004-09-02	20.08 2004-09-01	21.19 2004-09-30	5.53	6.57	-1.59
2004 August	22	20.22 2004-08-30	18.28 2004-08-10	19.16 2004-08-02	20.08 2004-08-31	4.80	5.53	-4.59
2004 July	21	21.34 2004-07-01	18.70 2004-07-28	21.33 2004-07-01	19.16 2004-07-30	-10.17	0.05	-12.33
2004 June	21	22.21 2004-06-10	21.19 2004-06-30	21.47 2004-06-01	21.33 2004-06-30	-0.65	3.45	-1.30
2004 May	20	22.08 2004-05-03	20.33 2004-05-12	22.00 2004-05-03	21.44 2004-05-28	-2.55	0.36	-7.59
2004 April	21	22.99 2004-04-22	21.55 2004-04-28	21.95 2004-04-01	21.88 2004-04-30	-0.32	4.74	-1.82
2004 March	23	22.26 2004-03-19	20.58 2004-03-11	20.74 2004-03-01	21.90 2004-03-31	5.59	7.33	-0.77
2004 February	19	21.34 2004-02-20	20.17 2004-02-11	20.58 2004-02-02	20.67 2004-02-27	0.44	3.69	-1.99
2004 January	20	21.46 2004-01-15	20.40 2004-01-22	20.90 2004-01-02	20.66 2004-01-30	-1.15	2.68	-2.39
2003 December	22	21.17 2003-12-15	19.60 2003-12-05	19.65 2003-12-01	20.90 2003-12-31	6.36	7.74	-0.25
2003 November	19	19.91 2003-11-14	18.43 2003-11-03	18.45 2003-11-03	19.53 2003-11-28	5.85	7.91	-0.11
2003 October	23	18.93 2003-10-16	17.28 2003-10-01	17.28 2003-10-01	18.45 2003-10-31	6.77	9.55	0.00
2003 September	21	18.50 2003-09-08	17.06 2003-09-15	17.75 2003-09-02	17.28 2003-09-30	-2.65	4.23	-3.89
2003 August	21	17.69 2003-08-29	16.06 2003-08-06	16.50 2003-08-01	17.68 2003-08-29	7.15	7.21	-2.67
2003 July	22	18.95 2003-07-07	16.20 2003-07-25	18.28 2003-07-01	16.50 2003-07-31	-9.74	3.67	-11.38
2003 June	21	19.09 2003-06-17	17.31 2003-06-09	18.12 2003-06-02	18.28 2003-06-30	0.88	5.35	-4.47
2003 May	21	18.08 2003-05-29	16.68 2003-05-08	17.00 2003-05-01	18.00 2003-05-30	5.88	6.35	-1.88
2003 April	21	17.25 2003-04-23	14.92 2003-04-01	14.93 2003-04-01	17.00 2003-04-30	13.86	15.54	-0.07
2003 March	21	15.10 2003-03-21	12.60 2003-03-12	13.13 2003-03-03	14.83 2003-03-31	12.95	15.00	-4.04
2003 February	19	13.12 2003-02-28	11.80 2003-02-07	12.08 2003-02-03	13.00 2003-02-28	7.62	8.61	-2.32
2003 January	21	13.23 2003-01-06	11.56 2003-01-16	12.53 2003-01-02	12.09 2003-01-31	-3.51	5.59	-7.74
2002 December	21	14.28 2002-12-02	12.25 2002-12-31	14.26 2002-12-02	12.41 2002-12-31	-12.97	0.14	-14.10
2002 November	20	14.37 2002-11-21	13.37 2002-11-13	13.65 2002-11-01	14.16 2002-11-29	3.74	5.27	-2.05
2002 October	23	14.58 2002-10-17	12.20 2002-10-07	12.72 2002-10-01	13.75 2002-10-31	8.10	14.62	-4.09
2002 September	20	13.82 2002-09-11	12.35 2002-09-30	13.44 2002-09-03	12.66 2002-09-30	-5.80	2.83	-8.11
2002 August	22	13.96 2002-08-27	11.80 2002-08-05	12.80 2002-08-01	13.44 2002-08-30	5.00	9.06	-7.81
2002 July	22	14.44 2002-07-01	11.19 2002-07-18	14.44 2002-07-01	12.79 2002-07-31	-11.43	0.00	-22.51
2002 June	20	15.04 2002-06-03	13.70 2002-06-14	14.84 2002-06-03	14.46 2002-06-28	-2.56	1.35	-7.68
2002 May	22	15.12 2002-05-31	13.73 2002-05-21	14.46 2002-05-01	14.80 2002-05-31	2.35	4.56	-5.05
2002 April	22	14.86 2002-04-17	13.66 2002-04-01	13.73 2002-04-01	14.38 2002-04-30	4.73	8.23	-0.51
2002 March	20	13.95 2002-03-22	12.77 2002-03-07	13.02 2002-03-01	13.89 2002-03-28	6.68	7.14	-1.92
2002 February	19	13.37 2002-02-27	12.02 2002-02-07	12.30 2002-02-01	12.98 2002-02-28	5.53	8.70	-2.28
2002 January	21	12.49 2002-01-25	11.69 2002-01-30	12.45 2002-01-02	12.32 2002-01-31	-1.04	0.32	-6.10
2001 December	20	12.65 2001-12-06	11.98 2001-12-14	12.21 2001-12-03	12.44 2001-12-31	1.88	3.60	-1.88
2001 November	21	12.41 2001-11-28	11.44 2001-11-01	11.61 2001-11-01	12.21 2001-11-30	5.17	6.89	-1.46
2001 October	23	12.41 2001-10-26	10.90 2001-10-08	11.16 2001-10-01	11.56 2001-10-31	3.58	11.20	-2.33
2001 September	15	11.20 2001-09-28	9.55 2001-09-21	10.77 2001-09-04	11.16 2001-09-28	3.62	3.99	-11.33
2001 August	23	11.32 2001-08-02	10.66 2001-08-30	11.23 2001-08-01	10.77 2001-08-31	-4.10	0.80	-5.08
2001 July	21	11.33 2001-07-02	10.50 2001-07-11	11.27 2001-07-02	11.23 2001-07-31	-0.35	0.53	-6.83
2001 June	21	11.40 2001-06-28	10.70 2001-06-01	10.91 2001-06-01	11.27 2001-06-29	3.30	4.49	-1.92
2001 May	22	11.21 2001-05-30	9.67 2001-05-01	9.71 2001-05-01	10.92 2001-05-31	12.46	15.45	-0.41
2001 April	20	9.92 2001-04-30	7.80 2001-04-12	8.11 2001-04-02	9.73 2001-04-30	19.98	22.32	-3.82
2001 March	22	8.38 2001-03-08	7.03 2001-03-22	8.20 2001-03-01	8.09 2001-03-30	-1.34	2.20	-14.27
2001 February	19	8.62 2001-02-14	7.60 2001-02-01	7.83 2001-02-01	8.25 2001-02-28	5.36	10.09	-2.94
2001 January	21	8.61 2001-01-02	6.84 2001-01-18	8.61 2001-01-02	7.83 2001-01-31	-9.06	0.00	-20.56
2000 December	20	9.25 2000-12-08	7.69 2000-12-01	7.72 2000-12-01	8.64 2000-12-29	11.92	19.82	-0.39
2000 November	21	8.38 2000-11-14	7.52 2000-11-30	7.96 2000-11-01	7.80 2000-11-30	-2.01	5.28	-5.53
2000 October	22	8.27 2000-10-31	5.80 2000-10-12	6.84 2000-10-02	8.19 2000-10-31	19.74	20.91	-15.20
2000 September	20	7.11 2000-09-29	5.86 2000-09-07	6.33 2000-09-01	6.82 2000-09-29	7.74	12.32	-7.42
2000 August	23	6.54 2000-08-14	5.48 2000-08-01	5.56 2000-08-01	6.32 2000-08-31	13.67	17.63	-1.44
2000 July	20	6.65 2000-07-10	5.19 2000-07-25	6.15 2000-07-03	5.60 2000-07-31	-8.94	8.13	-15.61
2000 June	22	8.15 2000-06-01	6.13 2000-06-30	7.80 2000-06-01	6.17 2000-06-30	-20.90	4.49	-21.41
2000 May	22	8.33 2000-05-24	5.34 2000-05-03	5.43 2000-05-01	7.82 2000-05-31	44.01	53.41	-1.66
2000 April	19	6.73 2000-04-04	5.00 2000-04-20	6.34 2000-04-03	5.45 2000-04-28	-14.04	6.15	-21.14
2000 March	23	7.15 2000-03-30	3.75 2000-03-13	4.96 2000-03-01	6.34 2000-03-31	27.82	44.15	-24.40
2000 February	20	5.18 2000-02-01	4.31 2000-02-14	5.18 2000-02-01	4.96 2000-02-29	-4.25	0.00	-16.80
2000 January	20	6.08 2000-01-03	4.97 2000-01-26	6.05 2000-01-03	5.19 2000-01-31	-14.21	0.50	-17.85
1999 December	22	6.77 1999-12-01	5.71 1999-12-20	6.72 1999-12-01	6.09 1999-12-31	-9.38	0.74	-15.03
1999 November	21	8.14 1999-11-09	6.61 1999-11-30	7.72 1999-11-01	6.71 1999-11-30	-13.08	5.44	-14.38
1999 October	21	7.94 1999-10-29	6.71 1999-10-01	6.83 1999-10-01	7.71 1999-10-29	12.88	16.25	-1.76
1999 September	21	8.48 1999-09-07	6.79 1999-09-30	8.43 1999-09-01	6.81 1999-09-30	-19.22	0.59	-19.45
1999 August	22	10.74 1999-08-02	8.30 1999-08-30	10.63 1999-08-02	8.50 1999-08-31	-20.04	1.03	-21.92
1999 July	21	12.08 1999-07-01	10.53 1999-07-29	12.08 1999-07-01	10.65 1999-07-30	-11.84	0.00	-12.83
1999 June	22	12.68 1999-06-21	11.41 1999-06-01	11.67 1999-06-01	12.08 1999-06-30	3.51	8.65	-2.23
1999 May	20	12.50 1999-05-03	11.42 1999-05-27	11.96 1999-05-03	11.70 1999-05-28	-2.17	4.52	-4.52
1999 April	21	12.46 1999-04-29	10.61 1999-04-20	11.95 1999-04-01	11.96 1999-04-30	0.08	4.27	-11.21
1999 March	23	12.39 1999-03-29	10.58 1999-03-01	10.64 1999-03-01	11.96 1999-03-31	12.41	16.45	-0.56
1999 February	19	11.15 1999-02-24	9.62 1999-02-05	10.41 1999-02-01	10.71 1999-02-26	2.88	7.11	-7.59
1999 January	19	14.52 1999-01-12	10.23 1999-01-26	14.00 1999-01-04	10.41 1999-01-29	-25.64	3.71	-26.93
1998 December	22	14.33 1998-12-30	11.54 1998-12-15	12.26 1998-12-01	14.11 1998-12-31	15.09	16.88	-5.87
1998 November	20	12.61 1998-11-27	11.46 1998-11-12	12.34 1998-11-02	12.36 1998-11-30	0.16	2.19	-7.13
1998 October	22	12.27 1998-10-30	7.83 1998-10-08	9.31 1998-10-01	12.27 1998-10-30	31.79	31.79	-15.90
1998 September	21	9.87 1998-09-24	7.92 1998-09-01	8.10 1998-09-01	9.40 1998-09-30	16.05	21.85	-2.22
1998 August	21	10.39 1998-08-03	8.12 1998-08-31	10.30 1998-08-03	8.12 1998-08-31	-21.17	0.87	-21.17
1998 July	22	13.06 1998-07-06	10.30 1998-07-31	12.10 1998-07-01	10.32 1998-07-31	-14.71	7.93	-14.88
1998 June	22	12.50 1998-06-25	11.40 1998-06-04	11.56 1998-06-01	11.75 1998-06-30	1.64	8.13	-1.38
1998 May	20	12.30 1998-05-21	11.30 1998-05-01	11.37 1998-05-01	11.49 1998-05-29	1.06	8.18	-0.62
1998 April	21	11.56 1998-04-20	10.54 1998-04-16	11.13 1998-04-01	11.29 1998-04-30	1.44	3.86	-5.30
1998 March	22	11.29 1998-03-25	9.70 1998-03-02	9.75 1998-03-02	11.22 1998-03-31	15.08	15.79	-0.51
1998 February	19	9.81 1998-02-25	9.15 1998-02-02	9.17 1998-02-02	9.66 1998-02-27	5.34	6.98	-0.22
1998 January	20	10.11 1998-01-21	8.89 1998-01-28	9.93 1998-01-02	9.11 1998-01-30	-8.26	1.81	-10.47
1997 December	22	10.07 1997-12-31	8.57 1997-12-01	8.58 1997-12-01	9.99 1997-12-31	16.43	17.37	-0.12
1997 November	19	8.98 1997-11-21	8.25 1997-11-14	8.71 1997-11-03	8.50 1997-11-28	-2.41	3.10	-5.28
1997 October	23	9.73 1997-10-07	8.59 1997-10-28	8.88 1997-10-01	8.69 1997-10-31	-2.14	9.57	-3.27
1997 September	21	9.02 1997-09-30	8.07 1997-09-11	8.25 1997-09-02	8.93 1997-09-30	8.24	9.33	-2.18
1997 August	21	9.32 1997-08-05	8.08 1997-08-28	8.95 1997-08-01	8.25 1997-08-29	-7.82	4.13	-9.72
1997 July	22	9.09 1997-07-31	7.21 1997-07-01	7.22 1997-07-01	8.95 1997-07-31	23.96	25.90	-0.14
1997 June	21	7.28 1997-06-30	6.49 1997-06-04	6.60 1997-06-02	7.25 1997-06-30	9.85	10.30	-1.67
1997 May	21	6.69 1997-05-05	6.28 1997-05-01	6.36 1997-05-01	6.59 1997-05-30	3.62	5.19	-1.26
1997 April	22	6.43 1997-04-30	5.13 1997-04-04	5.27 1997-04-01	6.34 1997-04-30	20.30	22.01	-2.66
1997 March	20	5.90 1997-03-11	5.32 1997-03-31	5.53 1997-03-03	5.32 1997-03-31	-3.80	6.69	-3.80
1997 February	19	5.69 1997-02-19	5.41 1997-02-05	5.54 1997-02-03	5.51 1997-02-28	-0.54	2.71	-2.35
1997 January	22	6.14 1997-01-22	5.42 1997-01-13	5.63 1997-01-02	5.53 1997-01-31	-1.78	9.06	-3.73
1996 December	21	5.86 1996-12-03	5.26 1996-12-13	5.80 1996-12-02	5.61 1996-12-31	-3.28	1.03	-9.31
1996 November	20	6.02 1996-11-12	5.72 1996-11-05	5.74 1996-11-01	5.81 1996-11-29	1.22	4.88	-0.35
1996 October	23	5.74 1996-10-31	4.61 1996-10-15	4.77 1996-10-01	5.73 1996-10-31	20.13	20.34	-3.35
1996 September	20	4.88 1996-09-16	4.46 1996-09-05	4.51 1996-09-03	4.77 1996-09-30	5.76	8.20	-1.11
1996 August	22	4.70 1996-08-20	4.20 1996-08-01	4.20 1996-08-01	4.53 1996-08-30	7.86	11.90	0.00
1996 July	22	4.21 1996-07-31	3.59 1996-07-17	3.86 1996-07-01	4.21 1996-07-31	9.07	9.07	-6.99
1996 June	20	4.00 1996-06-25	3.79 1996-06-17	3.86 1996-06-03	3.85 1996-06-28	-0.26	3.63	-1.81
1996 May	22	4.07 1996-05-13	3.70 1996-05-06	3.89 1996-05-01	3.85 1996-05-31	-1.03	4.63	-4.88
1996 April	21	3.90 1996-04-30	3.36 1996-04-10	3.72 1996-04-01	3.89 1996-04-30	4.57	4.84	-9.68
1996 March	21	3.90 1996-03-06	3.63 1996-03-19	3.84 1996-03-01	3.72 1996-03-29	-3.12	1.56	-5.47
1996 February	20	4.24 1996-02-01	3.83 1996-02-29	4.21 1996-02-01	3.83 1996-02-29	-9.03	0.71	-9.03
1996 January	22	4.27 1996-01-31	3.89 1996-01-12	4.05 1996-01-02	4.22 1996-01-31	4.20	5.43	-3.95
1995 December	20	4.13 1995-12-27	3.69 1995-12-04	3.71 1995-12-01	4.07 1995-12-29	9.70	11.32	-0.54
1995 November	21	3.71 1995-11-30	3.47 1995-11-01	3.48 1995-11-01	3.71 1995-11-30	6.61	6.61	-0.29
1995 October	22	3.74 1995-10-02	3.46 1995-10-31	3.73 1995-10-02	3.46 1995-10-31	-7.24	0.27	-7.24
1995 September	20	4.00 1995-09-20	3.67 1995-09-01	3.67 1995-09-01	3.73 1995-09-29	1.63	8.99	0.00
1995 August	23	3.77 1995-08-30	3.20 1995-08-01	3.21 1995-08-01	3.70 1995-08-31	15.26	17.45	-0.31
1995 July	20	3.41 1995-07-13	3.15 1995-07-25	3.21 1995-07-03	3.22 1995-07-31	0.31	6.23	-1.87
1995 June	22	3.39 1995-06-22	3.09 1995-06-09	3.17 1995-06-01	3.20 1995-06-30	0.95	6.94	-2.52
1995 May	22	3.31 1995-05-17	3.11 1995-05-08	3.15 1995-05-01	3.17 1995-05-31	0.63	5.08	-1.27
1995 April	19	3.49 1995-04-13	3.10 1995-04-27	3.30 1995-04-03	3.15 1995-04-28	-4.55	5.76	-6.06
1995 March	23	3.51 1995-03-30	3.17 1995-03-02	3.23 1995-03-01	3.39 1995-03-31	4.95	8.67	-1.86
1995 February	19	3.42 1995-02-03	3.19 1995-02-22	3.28 1995-02-01	3.24 1995-02-28	-1.22	4.27	-2.74
1995 January	21	3.28 1995-01-31	2.90 1995-01-05	2.92 1995-01-03	3.28 1995-01-31	12.33	12.33	-0.68
1994 December	21	3.07 1994-12-22	2.69 1994-12-12	2.81 1994-12-01	2.92 1994-12-30	3.91	9.25	-4.27
1994 November	21	3.19 1994-11-01	2.77 1994-11-30	3.17 1994-11-01	2.77 1994-11-30	-12.62	0.63	-12.62
1994 October	21	3.20 1994-10-31	2.86 1994-10-13	2.96 1994-10-03	3.17 1994-10-31	7.09	8.11	-3.38
1994 September	21	3.15 1994-09-15	2.89 1994-09-30	3.15 1994-09-01	2.97 1994-09-30	-5.71	0.00	-8.25
1994 August	23	3.24 1994-08-01	3.03 1994-08-19	3.24 1994-08-01	3.15 1994-08-31	-2.78	0.00	-6.48
1994 July	20	3.24 1994-07-29	2.77 1994-07-01	2.77 1994-07-01	3.23 1994-07-29	16.61	16.97	0.00
1994 June	22	2.97 1994-06-14	2.76 1994-06-27	2.84 1994-06-01	2.77 1994-06-30	-2.46	4.58	-2.82
1994 May	21	2.85 1994-05-31	2.56 1994-05-09	2.66 1994-05-02	2.83 1994-05-31	6.39	7.14	-3.76
1994 April	19	2.81 1994-04-25	2.38 1994-04-04	2.39 1994-04-04	2.66 1994-04-29	11.30	17.57	-0.42
1994 March	23	2.84 1994-03-07	2.31 1994-03-31	2.81 1994-03-01	2.43 1994-03-31	-13.52	1.07	-17.79
1994 February	19	3.02 1994-02-15	2.81 1994-02-28	2.86 1994-02-01	2.81 1994-02-28	-1.75	5.59	-1.75
1994 January	21	3.38 1994-01-03	2.67 1994-01-27	3.38 1994-01-03	2.86 1994-01-31	-15.38	0.00	-21.01
1993 December	22	3.46 1993-12-08	3.20 1993-12-22	3.32 1993-12-01	3.38 1993-12-31	1.81	4.22	-3.61
1993 November	21	3.82 1993-11-01	3.24 1993-11-22	3.81 1993-11-01	3.28 1993-11-30	-13.91	0.26	-14.96
1993 October	21	3.84 1993-10-19	3.38 1993-10-05	3.46 1993-10-01	3.81 1993-10-29	10.12	10.98	-2.31
1993 September	21	3.69 1993-09-20	3.07 1993-09-01	3.07 1993-09-01	3.46 1993-09-30	12.70	20.20	0.00
1993 August	22	3.28 1993-08-10	3.05 1993-08-31	3.24 1993-08-02	3.06 1993-08-31	-5.56	1.23	-5.86
1993 July	21	3.38 1993-07-28	2.65 1993-07-07	2.73 1993-07-01	3.22 1993-07-30	17.95	23.81	-2.93
1993 June	22	2.77 1993-06-30	2.29 1993-06-14	2.50 1993-06-01	2.73 1993-06-30	9.20	10.80	-8.40
1993 May	20	2.73 1993-05-10	2.29 1993-05-26	2.61 1993-05-03	2.50 1993-05-28	-4.21	4.60	-12.26
1993 April	21	3.02 1993-04-13	2.61 1993-04-30	2.89 1993-04-01	2.61 1993-04-30	-9.69	4.50	-9.69
1993 March	23	2.90 1993-03-31	2.63 1993-03-17	2.73 1993-03-01	2.90 1993-03-31	6.23	6.23	-3.66
1993 February	19	2.86 1993-02-04	2.46 1993-02-18	2.77 1993-02-01	2.69 1993-02-26	-2.89	3.25	-11.19
1993 January	20	3.01 1993-01-22	2.36 1993-01-05	2.41 1993-01-04	2.76 1993-01-29	14.52	24.90	-2.07
1992 December	22	2.45 1992-12-29	2.17 1992-12-04	2.21 1992-12-01	2.43 1992-12-31	9.95	10.86	-1.81
1992 November	20	2.30 1992-11-13	2.19 1992-11-30	2.26 1992-11-02	2.22 1992-11-30	-1.77	1.77	-3.10
1992 October	22	2.27 1992-10-30	1.78 1992-10-09	1.83 1992-10-01	2.26 1992-10-30	23.50	24.04	-2.73
1992 September	21	1.83 1992-09-30	1.67 1992-09-11	1.68 1992-09-01	1.83 1992-09-30	8.93	8.93	-0.60
1992 August	21	1.80 1992-08-17	1.65 1992-08-26	1.73 1992-08-03	1.69 1992-08-31	-2.31	4.05	-4.62
1992 July	22	1.76 1992-07-30	1.58 1992-07-01	1.58 1992-07-01	1.73 1992-07-31	9.49	11.39	0.00
1992 June	22	1.58 1992-06-29	1.42 1992-06-01	1.42 1992-06-01	1.57 1992-06-30	10.56	11.27	0.00
1992 May	20	1.49 1992-05-12	1.39 1992-05-26	1.45 1992-05-01	1.42 1992-05-29	-2.07	2.76	-4.14
1992 April	21	1.46 1992-04-30	1.31 1992-04-10	1.35 1992-04-01	1.46 1992-04-30	8.15	8.15	-2.96
1992 March	22	1.37 1992-03-30	1.28 1992-03-12	1.32 1992-03-02	1.35 1992-03-31	2.27	3.79	-3.03
1992 February	19	1.35 1992-02-07	1.23 1992-02-24	1.33 1992-02-03	1.33 1992-02-28	0.00	1.50	-7.52
1992 January	22	1.58 1992-01-10	1.33 1992-01-31	1.49 1992-01-02	1.34 1992-01-31	-10.07	6.04	-10.74
1991 December	21	1.50 1991-12-31	1.36 1991-12-19	1.43 1991-12-02	1.50 1991-12-31	4.90	4.90	-4.90
1991 November	20	1.49 1991-11-06	1.38 1991-11-21	1.41 1991-11-01	1.42 1991-11-29	0.71	5.67	-2.13
1991 October	23	1.41 1991-10-31	1.25 1991-10-10	1.34 1991-10-01	1.41 1991-10-31	5.22	5.22	-6.72
1991 September	20	1.39 1991-09-20	1.29 1991-09-26	1.36 1991-09-03	1.34 1991-09-30	-1.47	2.21	-5.15
1991 August	22	1.47 1991-08-20	1.33 1991-08-28	1.42 1991-08-01	1.36 1991-08-30	-4.23	3.52	-6.34
1991 July	22	1.56 1991-07-19	1.40 1991-07-31	1.47 1991-07-01	1.42 1991-07-31	-3.40	6.12	-4.76
1991 June	20	1.64 1991-06-07	1.45 1991-06-27	1.62 1991-06-03	1.48 1991-06-28	-8.64	1.23	-10.49
1991 May	22	1.66 1991-05-07	1.54 1991-05-15	1.63 1991-05-01	1.61 1991-05-31	-1.23	1.84	-5.52
1991 April	22	1.72 1991-04-19	1.60 1991-04-15	1.65 1991-04-01	1.64 1991-04-30	-0.61	4.24	-3.03
1991 March	20	1.69 1991-03-11	1.58 1991-03-22	1.64 1991-03-01	1.66 1991-03-28	1.22	3.05	-3.66
1991 February	19	1.68 1991-02-19	1.40 1991-02-01	1.40 1991-02-01	1.64 1991-02-28	17.14	20.00	0.00
1991 January	22	1.49 1991-01-09	1.28 1991-01-16	1.42 1991-01-02	1.41 1991-01-31	-0.70	4.93	-9.86
1990 December	20	1.44 1990-12-28	1.34 1990-12-03	1.35 1990-12-03	1.42 1990-12-31	5.19	6.67	-0.74
1990 November	21	1.38 1990-11-28	1.16 1990-11-02	1.17 1990-11-01	1.34 1990-11-30	14.53	17.95	-0.85
1990 October	23	1.35 1990-10-01	1.15 1990-10-15	1.26 1990-10-01	1.17 1990-10-31	-7.14	7.14	-8.73
1990 September	19	1.57 1990-09-07	1.16 1990-09-28	1.37 1990-09-04	1.27 1990-09-28	-7.30	14.60	-15.33
1990 August	23	1.40 1990-08-15	1.28 1990-08-08	1.40 1990-08-01	1.38 1990-08-31	-1.43	0.00	-8.57
1990 July	21	1.41 1990-07-31	1.21 1990-07-13	1.22 1990-07-02	1.40 1990-07-31	14.75	15.57	-0.82
1990 June	21	1.22 1990-06-29	1.12 1990-06-04	1.15 1990-06-01	1.22 1990-06-29	6.09	6.09	-2.61
1990 May	22	1.16 1990-05-31	0.99 1990-05-01	1.00 1990-05-01	1.15 1990-05-31	15.00	16.00	-1.00
1990 April	20	1.01 1990-04-30	0.91 1990-04-11	0.97 1990-04-02	1.00 1990-04-30	3.09	4.12	-6.19
1990 March	22	1.01 1990-03-02	0.96 1990-03-23	1.00 1990-03-01	0.97 1990-03-30	-3.00	1.00	-4.00
1990 February	19	1.02 1990-02-05	0.94 1990-02-13	0.97 1990-02-01	1.00 1990-02-28	3.09	5.15	-3.09
1990 January	22	1.10 1990-01-12	0.96 1990-01-31	1.06 1990-01-02	0.97 1990-01-31	-8.49	3.77	-9.43
1989 December	20	1.14 1989-12-01	1.02 1989-12-28	1.14 1989-12-01	1.07 1989-12-29	-6.14	0.00	-10.53
1989 November	21	1.20 1989-11-14	1.10 1989-11-21	1.18 1989-11-01	1.14 1989-11-30	-3.39	1.69	-6.78
1989 October	22	1.19 1989-10-31	1.03 1989-10-16	1.06 1989-10-02	1.19 1989-10-31	12.26	12.26	-2.83
1989 September	20	1.09 1989-09-13	1.03 1989-09-19	1.07 1989-09-01	1.06 1989-09-29	-0.93	1.87	-3.74
1989 August	23	1.09 1989-08-25	0.94 1989-08-02	0.95 1989-08-01	1.07 1989-08-31	12.63	14.74	-1.05
1989 July	20	0.94 1989-07-31	0.82 1989-07-10	0.84 1989-07-03	0.94 1989-07-31	11.90	11.90	-2.38
1989 June	22	0.86 1989-06-29	0.76 1989-06-05	0.76 1989-06-01	0.84 1989-06-30	10.53	13.16	0.00
1989 May	22	0.92 1989-05-04	0.76 1989-05-31	0.90 1989-05-01	0.76 1989-05-31	-15.56	2.22	-15.56
1989 April	20	0.94 1989-04-20	0.84 1989-04-12	0.84 1989-04-03	0.91 1989-04-28	8.33	11.90	0.00
1989 March	22	0.85 1989-03-31	0.78 1989-03-15	0.79 1989-03-01	0.85 1989-03-31	7.59	7.59	-1.27
1989 February	19	0.78 1989-02-28	0.71 1989-02-02	0.72 1989-02-01	0.78 1989-02-28	8.33	8.33	-1.39
1989 January	21	0.73 1989-01-30	0.63 1989-01-10	0.64 1989-01-03	0.72 1989-01-31	12.50	14.06	-1.56
1988 December	21	0.69 1988-12-02	0.60 1988-12-19	0.68 1988-12-01	0.64 1988-12-30	-5.88	1.47	-11.76
1988 November	21	0.72 1988-11-01	0.67 1988-11-02	0.72 1988-11-01	0.68 1988-11-30	-5.56	0.00	-6.94
1988 October	21	0.79 1988-10-07	0.72 1988-10-31	0.77 1988-10-03	0.72 1988-10-31	-6.49	2.60	-6.49
1988 September	21	0.85 1988-09-16	0.77 1988-09-30	0.85 1988-09-01	0.77 1988-09-30	-9.41	0.00	-9.41
1988 August	23	0.87 1988-08-30	0.80 1988-08-02	0.83 1988-08-01	0.85 1988-08-31	2.41	4.82	-3.61
1988 July	20	0.90 1988-07-22	0.83 1988-07-29	0.87 1988-07-01	0.83 1988-07-29	-4.60	3.45	-4.60
1988 June	22	0.89 1988-06-21	0.77 1988-06-01	0.77 1988-06-01	0.86 1988-06-30	11.69	15.58	0.00
1988 May	21	0.78 1988-05-12	0.74 1988-05-25	0.78 1988-05-02	0.77 1988-05-31	-1.28	0.00	-5.13
1988 April	20	0.79 1988-04-28	0.71 1988-04-22	0.76 1988-04-04	0.78 1988-04-29	2.63	3.95	-6.58
1988 March	23	0.82 1988-03-10	0.74 1988-03-30	0.81 1988-03-01	0.76 1988-03-31	-6.17	1.23	-8.64
1988 February	20	0.81 1988-02-09	0.76 1988-02-19	0.78 1988-02-01	0.80 1988-02-29	2.56	3.85	-2.56
1988 January	20	0.86 1988-01-04	0.73 1988-01-22	0.85 1988-01-04	0.77 1988-01-29	-9.41	1.18	-14.12
1987 December	22	0.86 1987-12-22	0.76 1987-12-08	0.82 1987-12-01	0.85 1987-12-31	3.66	4.88	-7.32
1987 November	20	0.86 1987-11-27	0.77 1987-11-10	0.82 1987-11-02	0.82 1987-11-30	0.00	4.88	-6.10
1987 October	22	0.94 1987-10-14	0.71 1987-10-28	0.91 1987-10-01	0.83 1987-10-30	-8.79	3.30	-21.98
1987 September	21	0.92 1987-09-14	0.87 1987-09-09	0.90 1987-09-01	0.91 1987-09-30	1.11	2.22	-3.33
1987 August	21	0.97 1987-08-21	0.81 1987-08-07	0.82 1987-08-03	0.90 1987-08-31	9.76	18.29	-1.22
1987 July	22	0.83 1987-07-31	0.75 1987-07-14	0.83 1987-07-01	0.82 1987-07-31	-1.20	0.00	-9.64
1987 June	22	0.86 1987-06-24	0.79 1987-06-01	0.79 1987-06-01	0.83 1987-06-30	5.06	8.86	0.00
1987 May	20	0.88 1987-05-07	0.74 1987-05-20	0.83 1987-05-01	0.79 1987-05-29	-4.82	6.02	-10.84
1987 April	21	0.83 1987-04-30	0.74 1987-04-24	0.77 1987-04-01	0.82 1987-04-30	6.49	7.79	-3.90
1987 March	22	0.88 1987-03-06	0.76 1987-03-31	0.85 1987-03-02	0.78 1987-03-31	-8.24	3.53	-10.59
1987 February	19	0.99 1987-02-05	0.81 1987-02-09	0.93 1987-02-02	0.85 1987-02-27	-8.60	6.45	-12.90
1987 January	21	0.97 1987-01-15	0.86 1987-01-05	0.86 1987-01-02	0.93 1987-01-30	8.14	12.79	0.00
1986 December	22	0.94 1986-12-04	0.82 1986-12-17	0.83 1986-12-01	0.86 1986-12-31	3.61	13.25	-1.20
1986 November	19	0.92 1986-11-04	0.74 1986-11-21	0.92 1986-11-03	0.84 1986-11-28	-8.70	0.00	-19.57
1986 October	23	1.02 1986-10-27	0.89 1986-10-31	0.95 1986-10-01	0.91 1986-10-31	-4.21	7.37	-6.32
1986 September	21	1.06 1986-09-02	0.88 1986-09-17	1.05 1986-09-02	0.95 1986-09-30	-9.52	0.95	-16.19
1986 August	21	1.07 1986-08-19	0.90 1986-08-04	0.94 1986-08-01	1.05 1986-08-29	11.70	13.83	-4.26
1986 July	22	0.96 1986-07-31	0.82 1986-07-21	0.91 1986-07-01	0.94 1986-07-31	3.30	5.49	-9.89
1986 June	21	0.91 1986-06-30	0.78 1986-06-11	0.88 1986-06-02	0.91 1986-06-30	3.41	3.41	-11.36
1986 May	21	0.90 1986-05-30	0.75 1986-05-19	0.80 1986-05-01	0.90 1986-05-30	12.50	12.50	-6.25
1986 April	22	0.85 1986-04-25	0.77 1986-04-16	0.80 1986-04-01	0.80 1986-04-30	0.00	6.25	-3.75
1986 March	20	0.82 1986-03-24	0.76 1986-03-04	0.77 1986-03-03	0.81 1986-03-31	5.19	6.49	-1.30
1986 February	19	0.79 1986-02-19	0.66 1986-02-03	0.67 1986-02-03	0.77 1986-02-28	14.93	17.91	-1.49
1986 January	22	0.66 1986-01-31	0.56 1986-01-07	0.57 1986-01-02	0.66 1986-01-31	15.79	15.79	-1.75
1985 December	21	0.59 1985-12-20	0.53 1985-12-05	0.53 1985-12-02	0.57 1985-12-31	7.55	11.32	0.00
1985 November	20	0.53 1985-11-29	0.47 1985-11-05	0.48 1985-11-01	0.53 1985-11-29	10.42	10.42	-2.08
1985 October	23	0.49 1985-10-31	0.43 1985-10-01	0.44 1985-10-01	0.49 1985-10-31	11.36	11.36	-2.27
1985 September	19	0.48 1985-09-18	0.43 1985-09-30	0.48 1985-09-03	0.43 1985-09-30	-10.42	0.00	-10.42
1985 August	22	0.49 1985-08-27	0.48 1985-08-30	0.48 1985-08-01	0.48 1985-08-30	0.00	2.08	0.00
1985 July	22	0.52 1985-07-19	0.44 1985-07-02	0.45 1985-07-01	0.48 1985-07-31	6.67	15.56	-1.23
1985 June	20	0.45 1985-06-28	0.40 1985-06-18	0.43 1985-06-03	0.45 1985-06-28	4.65	4.65	-6.98
1985 May	22	0.45 1985-05-28	0.38 1985-05-01	0.38 1985-05-01	0.44 1985-05-31	14.52	18.42	0.00
1985 April	21	0.39 1985-04-29	0.34 1985-04-22	0.35 1985-04-01	0.38 1985-04-30	8.57	11.43	-1.82
1985 March	21	0.35 1985-03-29	0.32 1985-03-01	0.33 1985-03-01	0.35 1985-03-29	6.06	6.06	-3.03
1985 February	19	0.33 1985-02-28	0.30 1985-02-06	0.30 1985-02-01	0.32 1985-02-28	6.67	8.37	0.00
1985 January	22	0.30 1985-01-31	0.28 1985-01-04	0.28 1985-01-02	0.30 1985-01-31	6.86	6.86	-0.36
1984 December	20	0.28 1984-12-31	0.26 1984-12-11	0.26 1984-12-03	0.28 1984-12-31	9.21	9.21	0.00
1984 November	21	0.28 1984-11-13	0.26 1984-11-29	0.27 1984-11-01	0.26 1984-11-30	-3.70	5.17	-5.50
1984 October	23	0.31 1984-10-09	0.26 1984-10-30	0.31 1984-10-01	0.27 1984-10-31	-13.42	0.00	-15.19
1984 September	19	0.31 1984-09-28	0.29 1984-09-13	0.29 1984-09-04	0.31 1984-09-28	6.90	6.90	0.00
1984 August	23	0.29 1984-08-31	0.26 1984-08-01	0.26 1984-08-01	0.29 1984-08-31	11.54	11.54	-1.08
1984 July	21	0.26 1984-07-31	0.25 1984-07-27	0.26 1984-07-02	0.26 1984-07-31	-0.80	1.09	-2.80
1984 June	21	0.26 1984-06-15	0.25 1984-06-29	0.26 1984-06-01	0.26 1984-06-29	0.00	1.09	-1.60
1984 May	22	0.26 1984-05-18	0.26 1984-05-02	0.26 1984-05-01	0.26 1984-05-31	0.81	3.23	0.00
1984 April	20	0.26 1984-04-03	0.24 1984-04-16	0.25 1984-04-02	0.25 1984-04-30	0.00	1.63	-3.25
1984 March	22	0.27 1984-03-01	0.25 1984-03-30	0.27 1984-03-01	0.26 1984-03-30	-4.74	1.36	-8.55
1984 February	20	0.28 1984-02-06	0.27 1984-02-15	0.28 1984-02-01	0.27 1984-02-29	-2.07	2.99	-3.73
1984 January	21	0.31 1984-01-09	0.27 1984-01-31	0.30 1984-01-03	0.28 1984-01-31	-8.09	2.19	-10.00
1983 December	21	0.30 1983-12-22	0.29 1983-12-06	0.29 1983-12-01	0.30 1983-12-30	3.45	5.01	0.00
1983 November	21	0.32 1983-11-11	0.28 1983-11-29	0.32 1983-11-01	0.29 1983-11-30	-9.38	0.00	-11.27
1983 October	21	0.34 1983-10-11	0.31 1983-10-03	0.31 1983-10-03	0.32 1983-10-31	1.65	8.00	0.00
1983 September	21	0.32 1983-09-30	0.29 1983-09-02	0.29 1983-09-01	0.31 1983-09-30	10.07	11.88	0.00
1983 August	23	0.30 1983-08-03	0.28 1983-08-19	0.29 1983-08-01	0.29 1983-08-31	-1.38	2.17	-3.45
1983 July	20	0.30 1983-07-27	0.28 1983-07-19	0.29 1983-07-01	0.29 1983-07-29	0.00	2.17	-3.45
1983 June	22	0.29 1983-06-30	0.26 1983-06-02	0.26 1983-06-01	0.29 1983-06-30	12.75	14.40	0.00
1983 May	21	0.26 1983-05-31	0.24 1983-05-16	0.25 1983-05-02	0.26 1983-05-31	2.06	4.00	-2.06
1983 April	20	0.25 1983-04-29	0.21 1983-04-14	0.23 1983-04-04	0.25 1983-04-29	10.45	10.45	-7.22
1983 March	23	0.25 1983-03-16	0.22 1983-03-02	0.22 1983-03-01	0.23 1983-03-31	4.55	13.64	0.00
1983 February	19	0.22 1983-02-28	0.20 1983-02-04	0.21 1983-02-01	0.22 1983-02-28	4.76	7.13	-2.67
1983 January	21	0.21 1983-01-31	0.20 1983-01-05	0.20 1983-01-03	0.21 1983-01-31	2.03	3.44	0.00
1982 December	22	0.21 1982-12-31	0.20 1982-12-03	0.20 1982-12-01	0.20 1982-12-31	2.78	4.17	0.00
1982 November	21	0.20 1982-11-30	0.17 1982-11-01	0.17 1982-11-01	0.20 1982-11-30	13.49	15.71	0.00
1982 October	21	0.23 1982-10-26	0.18 1982-10-29	0.21 1982-10-01	0.18 1982-10-29	-14.29	9.52	-14.29
1982 September	21	0.21 1982-09-27	0.20 1982-09-01	0.20 1982-09-01	0.21 1982-09-30	6.31	8.33	0.00
1982 August	22	0.20 1982-08-31	0.18 1982-08-17	0.18 1982-08-02	0.20 1982-08-31	9.74	11.11	0.00
1982 July	21	0.19 1982-07-06	0.17 1982-07-19	0.19 1982-07-01	0.18 1982-07-30	-5.67	0.71	-12.11
1982 June	22	0.20 1982-06-28	0.18 1982-06-16	0.18 1982-06-01	0.19 1982-06-30	5.22	8.81	-0.75
1982 May	20	0.19 1982-05-24	0.18 1982-05-03	0.18 1982-05-03	0.19 1982-05-28	5.47	8.21	0.00
1982 April	21	0.18 1982-04-30	0.16 1982-04-01	0.16 1982-04-01	0.18 1982-04-30	9.74	12.50	0.00
1982 March	23	0.16 1982-03-30	0.15 1982-03-19	0.15 1982-03-01	0.16 1982-03-31	5.08	7.21	-1.49
1982 February	19	0.16 1982-02-25	0.14 1982-02-02	0.14 1982-02-01	0.15 1982-02-26	4.14	7.62	0.00
1982 January	20	0.18 1982-01-04	0.13 1982-01-13	0.18 1982-01-04	0.14 1982-01-29	-19.98	0.00	-25.32
1981 December	22	0.19 1981-12-11	0.17 1981-12-30	0.19 1981-12-01	0.18 1981-12-31	-5.26	0.00	-10.53
1981 November	20	0.19 1981-11-09	0.18 1981-11-17	0.19 1981-11-02	0.19 1981-11-30	1.10	2.92	-4.22
1981 October	22	0.19 1981-10-30	0.17 1981-10-15	0.18 1981-10-01	0.19 1981-10-30	3.64	5.56	-7.03
1981 September	21	0.19 1981-09-22	0.17 1981-09-09	0.18 1981-09-01	0.18 1981-09-30	2.52	5.47	-3.18
1981 August	21	0.18 1981-08-24	0.16 1981-08-05	0.17 1981-08-03	0.17 1981-08-31	2.48	5.88	-3.17
1981 July	22	0.21 1981-07-10	0.18 1981-07-30	0.21 1981-07-01	0.18 1981-07-31	-14.57	1.38	-15.23
1981 June	22	0.22 1981-06-26	0.15 1981-06-08	0.17 1981-06-01	0.21 1981-06-30	24.45	29.40	-7.69
1981 May	20	0.17 1981-05-15	0.15 1981-05-11	0.17 1981-05-01	0.16 1981-05-29	-1.10	2.70	-8.29
1981 April	21	0.18 1981-04-27	0.14 1981-04-13	0.14 1981-04-01	0.17 1981-04-30	18.23	26.07	0.00
1981 March	22	0.13 1981-03-31	0.11 1981-03-04	0.12 1981-03-02	0.13 1981-03-31	11.26	12.03	-4.74
1981 February	19	0.11 1981-02-27	0.10 1981-02-03	0.10 1981-02-02	0.11 1981-02-27	14.95	15.89	0.00
1981 January	21	0.11 1981-01-05	0.10 1981-01-30	0.11 1981-01-02	0.10 1981-01-30	-7.69	2.81	-7.69
1980 December	22	0.11 1980-12-29	0.09 1980-12-15	0.09 1980-12-01	0.11 1980-12-31	19.59	21.65	-3.09
1980 November	18	0.09 1980-11-14	0.09 1980-11-28	0.09 1980-11-03	0.09 1980-11-28	0.00	6.19	0.00
1980 October	23	0.09 1980-10-31	0.08 1980-10-23	0.09 1980-10-01	0.09 1980-10-31	2.52	5.21	-5.21
1980 September	21	0.09 1980-09-22	0.09 1980-09-30	0.09 1980-09-02	0.09 1980-09-30	-2.45	3.64	-2.45
1980 August	21	0.10 1980-08-07	0.09 1980-08-29	0.09 1980-08-01	0.09 1980-08-29	-4.14	5.19	-4.14
1980 July	22	0.09 1980-07-30	0.08 1980-07-03	0.08 1980-07-01	0.09 1980-07-31	17.19	20.31	0.00
1980 June	21	0.08 1980-06-16	0.08 1980-06-10	0.08 1980-06-02	0.08 1980-06-30	2.40	10.40	0.00
1980 May	21	0.08 1980-05-30	0.07 1980-05-05	0.07 1980-05-01	0.08 1980-05-30	15.74	18.52	0.00
1980 April	21	0.07 1980-04-30	0.05 1980-04-01	0.05 1980-04-01	0.07 1980-04-30	32.93	37.51	0.00
1980 March	11	0.06 1980-03-19	0.05 1980-03-27	0.06 1980-03-17	0.05 1980-03-31	-12.75	2.13	-18.62

PGR Dividends

This table shows historical dividends paid by PGR.
There were at least 111 dividends paid by PGR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.19	1.88		117.89				0.71
2021-01-07	4.60000	19.06	quaterly	93	2021-01-08	2021-01-15	2020-12-04	4.86
2020-10-06	0.10000	0.42	quaterly	92	-	-	-	0.11
2020-07-06	0.10000	0.51	quaterly	91	2020-07-07	2020-07-15	2020-05-08	0.13
2020-04-06	0.10000	0.53	quaterly	90	2020-04-07	2020-04-15	2020-02-19	0.13
2020-01-07	2.35000	12.41	quaterly	95	2020-01-08	2020-01-15	2019-12-11	3.23
2019-10-04	0.10000	0.51	quaterly	93	2019-10-07	2019-10-15	2019-08-02	0.13
2019-07-03	0.10000	0.48	quaterly	90	2019-07-05	2019-07-15	2019-05-15	0.12
2019-04-04	0.10000	0.81	custom	62	2019-04-05	2019-04-15	2019-02-15	0.14
2019-02-01	2.51400	3.82	reintroduced	365	2019-02-04	2019-02-11	2019-01-23	3.82
2018-02-01	1.12500	2.10	reintroduced	365	2018-02-02	2018-02-09	2017-12-13	2.10
2017-02-01	0.68100	1.84	reintroduced	366	2017-02-03	2017-02-10	2016-12-03	1.84
2016-02-01	0.88800	2.92	reintroduced	364	2016-02-03	2016-02-12	2015-12-04	2.91
2015-02-02	0.68600	2.61	reintroduced	371	2015-02-04	2015-02-13	2014-12-19	2.65
2014-01-27	1.49300	6.37	reintroduced	369	2014-01-29	2014-02-07	2013-12-09	6.44
2013-01-23	0.28500	7.08	custom	65	2013-01-25	2013-02-01	2012-12-07	1.26
2012-11-19	1.00000	5.67	reintroduced	300	2012-11-21	2012-11-29	2012-10-12	4.66
2012-01-24	0.40700	2.01	reintroduced	364	2012-01-26	2012-02-03	2011-12-09	2.00
2011-01-25	0.39900	18.34	monthly	40	2011-01-27	2011-02-04	2010-12-10	2.01
2010-12-16	1.00000	5.68	reintroduced	325	2010-12-20	2010-12-29	2010-10-22	5.06
2010-01-25	0.16100	0.40	reintroduced	880	2010-01-27	2010-02-05	2009-12-14	0.95
2007-08-29	2.00000	13.39	reintroduced	266	2007-08-31	2007-09-14	2007-06-14	9.76
2006-12-06	0.00900	0.15	quaterly	91	2006-12-08	2006-12-31	2006-10-13	0.04
2006-09-06	0.00900	0.15	quaterly	91	2006-09-08	2006-09-30	2006-08-18	0.04
2006-06-07	0.03000	0.44	quaterly	91	2006-06-09	2006-06-30	2006-04-21	0.11
2006-03-08	0.00750	0.12	quaterly	91	2006-03-10	2006-03-31	2006-02-06	0.03
2005-12-07	0.00750	0.10	quaterly	91	2005-12-09	2005-12-31	2005-10-07	0.02
2005-09-07	0.00750	0.12	quaterly	91	2005-09-09	2005-09-30	2005-08-19	0.03
2005-06-08	0.00750	0.12	quaterly	91	2005-06-10	2005-06-30	2005-04-15	0.03
2005-03-09	0.00200	0.04	quaterly	91	2005-03-11	2005-03-31	2005-01-31	0.01
2004-12-08	0.00750	0.13	quaterly	91	2004-12-10	2004-12-31	2004-10-15	0.03
2004-09-08	0.00750	0.15	quaterly	91	2004-09-10	2004-09-30	2004-08-20	0.04
2004-06-09	0.00625	0.12	quaterly	91	2004-06-11	2004-06-30	2004-04-16	0.03
2004-03-10	0.00625	0.12	quaterly	91	2004-03-12	2004-03-31	2004-02-02	0.03
2003-12-10	0.00625	0.13	quaterly	91	2003-12-12	2003-12-31	2003-10-06	0.03
2003-09-10	0.00625	0.14	quaterly	91	2003-09-12	2003-09-30	2003-08-22	0.03
2003-06-11	0.00625	0.14	quaterly	91	2003-06-13	2003-06-30	2003-04-22	0.04
2003-03-12	0.00575	0.18	quaterly	91	2003-03-14	2003-03-31	2003-02-03	0.04
2002-12-11	0.00625	0.19	quaterly	91	2002-12-13	2002-12-31	2002-10-18	0.05
2002-09-11	0.00625	0.18	quaterly	91	2002-09-13	2002-09-30	2002-08-23	0.05
2002-06-12	0.00575	0.15	quaterly	98	2002-06-14	2002-06-30	2002-04-19	0.04
2002-03-06	0.00583	0.19	quaterly	84	2002-03-08	2002-03-31	2002-02-11	0.04
2001-12-12	0.00583	0.20	quaterly	86	2001-12-14	2001-12-31	2001-10-19	0.05
2001-09-17	0.00583	4.22	monthly	5	-	-	-	0.06
2001-09-12	0.06960	2.50	quaterly	98	2001-09-14	2001-09-30	2001-08-29	0.67
2001-06-06	0.00583	0.21	quaterly	91	2001-06-08	2001-06-30	2001-04-20	0.05
2001-03-07	0.00583	0.29	quaterly	91	2001-03-09	2001-03-31	2001-02-05	0.07
2000-12-06	0.00583	0.27	quaterly	91	2000-12-08	2000-12-31	2000-10-20	0.07
2000-09-06	0.00583	0.38	quaterly	91	2000-09-08	2000-09-30	2000-08-25	0.10
2000-06-07	0.00542	0.30	quaterly	91	2000-06-09	2000-06-30	-	0.07
2000-03-08	0.00542	0.51	quaterly	91	2000-03-10	2000-03-31	2000-02-07	0.13
1999-12-08	0.00542	0.36	quaterly	91	1999-12-10	1999-12-31	1999-10-22	0.09
1999-09-08	0.00542	0.26	quaterly	91	1999-09-10	1999-09-30	1999-08-27	0.07
1999-06-09	0.00542	0.18	quaterly	91	1999-06-11	1999-06-30	-	0.04
1999-03-10	0.00542	0.19	quaterly	91	1999-03-12	1999-03-31	1999-02-22	0.05
1998-12-09	0.00542	0.18	quaterly	91	1998-12-11	1998-12-31	1998-10-23	0.05
1998-09-09	0.00542	0.25	quaterly	91	1998-09-11	1998-09-30	1998-08-28	0.06
1998-06-10	0.00500	0.17	quaterly	91	1998-06-12	1998-06-30	1998-04-24	0.04
1998-03-11	0.00500	0.64	monthly	29	-	-	-	0.05
1998-02-10	0.00500	0.31	custom	62	1998-03-13	1998-03-31	1998-02-09	0.05
1997-12-10	0.00500	0.22	quaterly	91	1997-12-12	1997-12-31	1997-10-29	0.05
1997-09-10	0.00500	0.24	quaterly	91	1997-09-12	1997-09-30	1997-07-25	0.06
1997-06-11	0.00500	0.29	quaterly	91	1997-06-13	1997-06-30	1997-04-25	0.07
1997-03-12	0.00500	0.35	quaterly	91	1997-03-14	1997-03-31	1997-02-24	0.09
1996-12-11	0.00500	0.37	quaterly	91	1996-12-13	1996-12-31	1996-10-25	0.09
1996-09-11	0.00500	0.43	quaterly	91	1996-09-13	1996-09-30	1996-07-26	0.11
1996-06-12	0.00458	0.44	quaterly	98	1996-06-14	1996-06-30	1996-04-26	0.12
1996-03-06	0.00458	0.48	quaterly	91	1996-03-08	1996-03-31	1996-02-12	0.12
1995-12-06	0.00458	0.49	quaterly	91	1995-12-08	1995-12-31	1995-10-27	0.12
1995-09-06	0.00458	0.47	quaterly	92	1995-09-08	1995-09-30	1995-07-28	0.12
1995-06-06	0.00458	0.56	quaterly	92	1995-06-09	1995-06-30	1995-05-01	0.14
1995-03-06	0.00458	0.57	quaterly	91	1995-03-10	1995-03-31	-	0.14
1994-12-05	0.00458	0.64	quaterly	94	1994-12-09	1994-12-31	-	0.16
1994-09-02	0.00458	0.62	quaterly	88	1994-09-09	1994-09-30	-	0.15
1994-06-06	0.00417	0.57	quaterly	91	1994-06-10	1994-06-30	-	0.14
1994-03-07	0.00417	0.59	quaterly	91	1994-03-11	1994-03-31	-	0.15
1993-12-06	0.00417	0.48	quaterly	94	1993-12-10	1993-12-31	-	0.12
1993-09-03	0.00417	0.54	quaterly	88	1993-09-10	1993-09-30	-	0.13
1993-06-07	0.00417	0.69	quaterly	91	1993-06-11	1993-06-30	-	0.17
1993-03-08	0.00417	0.50	custom	111	1993-03-12	1993-03-31	-	0.15
1992-11-17	0.00417	0.93	quaterly	74	1992-11-23	1992-12-31	-	0.19
1992-09-04	0.00389	0.96	quaterly	88	1992-09-11	1992-09-30	-	0.23
1992-06-08	0.00389	1.06	quaterly	91	1992-06-12	1992-06-30	-	0.26
1992-03-09	0.00389	1.21	quaterly	91	1992-03-13	1992-03-31	-	0.30
1991-12-09	0.00361	1.06	quaterly	91	1991-12-13	1991-12-31	-	0.27
1991-09-09	0.00361	1.08	quaterly	91	1991-09-13	1991-09-30	-	0.27
1991-06-10	0.00361	0.84	quaterly	98	1991-06-14	1991-06-30	-	0.23
1991-03-04	0.00361	0.96	quaterly	84	1991-03-08	1991-03-31	-	0.22
1990-12-10	0.00333	0.98	quaterly	91	1990-12-14	1990-12-31	1990-10-30	0.24
1990-09-10	0.00333	0.84	quaterly	98	1990-09-14	1990-09-30	1990-07-31	0.23
1990-06-04	0.00333	1.17	quaterly	91	1990-06-08	1990-06-30	1990-04-30	0.29
1990-03-05	0.00333	1.35	quaterly	91	1990-03-09	1990-03-31	1990-02-14	0.34
1989-12-04	0.00306	1.05	quaterly	94	-	-	-	0.27
1989-09-01	0.00306	1.18	quaterly	88	-	-	-	0.28
1989-06-05	0.00306	1.57	quaterly	91	-	-	-	0.39
1989-03-06	0.00306	1.55	quaterly	91	-	-	-	0.39
1988-12-05	0.00278	1.59	quaterly	94	-	-	-	0.41
1988-09-02	0.00278	1.37	quaterly	88	-	-	-	0.33
1988-06-06	0.00278	1.34	quaterly	91	-	-	-	0.33
1988-03-07	0.00278	1.39	quaterly	91	-	-	-	0.35
1987-12-07	0.00278	1.40	quaterly	94	-	-	-	0.36
1987-09-04	0.00278	1.27	quaterly	88	-	-	-	0.31
1987-06-08	0.00042	0.21	quaterly	91	-	-	-	0.05
1987-03-09	0.00480	2.29	quaterly	91	-	-	-	0.57
1986-12-08	0.00480	2.14	quaterly	91	-	-	-	0.53
1986-09-08	0.00480	1.91	quaterly	91	-	-	-	0.48
1986-06-09	0.00480	2.35	quaterly	91	-	-	-	0.59
1986-03-10	0.01081	5.63	quaterly	91	-	-	-	1.40
1985-12-09	0.01081	8.03	quaterly	91	-	-	-	2.00
1985-09-09	0.01081	9.03	quaterly	91	-	-	-	2.25
1985-06-10	0.01081	10.08	quaterly	91	-	-	-	2.51
1985-03-11	0.00811	9.86	quaterly	0	-	-	-	2.46

PGR Stock Splits

This table shows PGR stock splits.
There were at least 8 stock splits in a history of PGR stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		26244	64
2006-05-19	4:1	4	1	no
2002-04-23	3:1	3	1	no
1992-12-09	3:1	3	1	no
1986-05-27	9:4	9	4	no
1985-05-28	3:2	3	2	no
1983-05-16	3:2	3	2	no
1981-06-08	3:2	3	2	no
1980-09-23	3:2	3	2	no

PGR Basic Information

Ticker, symbol:

PGR
Full title:

Progressive Corp
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,829
Last close price:

142.36 (+1.00%)
Market cap:

55.56B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Property-Casualty Insurers
PGR CEO:

Ms. Susan Griffith
Full-time employees:

41,571
Address:

6300 Wilson Mills Rd
MAYFIELD VILLAGE
OHIO
44143
Description:

The Progressive Corporation, through its subsidiaries, provides personal and commercial auto insurance, residential property insurance, and other specialty property-casualty insurance and related services primarily in the United States. Its Personal Lines segment writes insurance for personal autos, and recreational and other vehicles. This segment's products include personal auto insurance; and special lines products, including insurance for motorcycles, ATVs, RVs, watercrafts, and snowmobiles. The company's Commercial Lines segment provides auto-related primary liability and physical damage insurance, and business-related general liability and property insurance for autos, vans, pick-up trucks, and dump trucks used by small businesses; tractors, trailers, and straight trucks primarily used by regional general freight and expeditor-type businesses, and non-fleet long-haul operators; dump trucks, log trucks, and garbage trucks used by dirt, sand and gravel, logging, and coal-type businesses; tow trucks and wreckers used in towing services and gas/service station businesses; and non-fleet taxis, black-car services, and airport taxis. Its Property segment provides residential property insurance for homes, condos, manufactured homes, and renters, as well as offers personal umbrella insurance, and primary and excess flood insurance. The company also offers policy issuance and claims adjusting services; home, condominium, renters, and other insurance; and business owner's policies, general liability, professional liability, and workers' compensation insurance. In addition, it offers reinsurance services. The Progressive Corporation sells its products and services through independent insurance agencies, as well as directly on Internet through mobile devices, and over the phone. The Progressive Corporation was founded in 1937 and is headquartered in Mayfield, Ohio.
Website:

https://www.progressive.com/
Phone number:

14404615000

Best intraday sessions of PGR

This table shows top 100 best intraday sessions of PGR.

Position	Date	Percentage
1	2008-11-13	18.52
2	2008-10-17	12.74
3	2000-06-19	12.08
4	2009-04-15	11.66
5	2000-03-15	10.57
6	2000-03-16	10.17
7	2009-03-12	9.99
8	2000-03-21	9.76
9	2008-09-30	9.43
10	2000-03-13	9.33
11	2009-04-21	9.17
12	1990-09-28	8.55
13	2008-11-21	8.28
14	2008-11-26	8.21
15	2000-04-25	8.16
16	1987-08-13	8.14
17	2008-01-23	8.13
18	2020-03-16	8.12
19	1986-11-21	8.00
20	1996-07-18	7.89
21	2022-10-13	7.83
22	2000-05-23	7.45
23	1990-09-04	7.30
24	2008-10-31	7.29
25	2008-12-05	7.27
26	2008-10-28	7.20
27	2020-03-02	7.17
28	1992-10-19	7.14
29	2000-03-30	7.07
30	2020-03-26	7.00
31	2008-01-22	6.95
32	1989-08-03	6.93
33	2020-04-15	6.65
34	2007-06-14	6.65
35	1991-02-11	6.54
36	2020-04-02	6.53
37	1990-10-01	6.35
38	2020-03-13	6.32
39	1999-04-27	6.31
40	2009-04-06	6.31
41	1987-12-31	6.25
42	2011-08-11	6.24
43	2000-10-30	6.22
44	2002-07-18	6.17
45	2000-03-14	6.10
46	2000-03-23	6.10
47	1998-10-16	6.08
48	2000-05-22	6.07
49	2009-03-17	5.99
50	1989-01-30	5.97
51	2008-12-12	5.88
52	1993-06-16	5.88
53	1998-07-01	5.87
54	2000-07-27	5.83
55	2008-01-10	5.82
56	2005-09-22	5.82
57	1998-09-01	5.80
58	1989-04-26	5.75
59	1989-04-19	5.75
60	2002-10-10	5.72
61	1999-10-28	5.63
62	1986-07-25	5.62
63	2009-02-24	5.61
64	2007-08-08	5.58
65	1998-10-09	5.56
66	1997-09-16	5.56
67	2000-01-26	5.56
68	2009-01-23	5.51
69	2021-07-15	5.50
70	2023-01-25	5.42
71	1987-05-20	5.41
72	2008-12-16	5.38
73	2000-07-26	5.28
74	2008-07-22	5.28
75	2009-04-01	5.26
76	1989-08-02	5.26
77	2001-01-22	5.26
78	2001-10-22	5.24
79	1994-01-28	5.22
80	2020-06-15	5.19
81	2000-02-15	5.19
82	1987-12-09	5.19
83	1988-06-01	5.19
84	1987-07-17	5.19
85	2009-05-14	5.17
86	2009-03-18	5.02
87	1998-04-17	5.00
88	1993-09-15	4.97
89	2009-03-23	4.91
90	2009-03-11	4.81
91	2020-07-14	4.80
92	1990-10-23	4.80
93	1993-09-17	4.76
94	1990-09-06	4.76
95	2008-07-08	4.73
96	1999-10-04	4.73
97	2018-02-14	4.71
98	2008-10-08	4.71
99	2000-05-24	4.70
100	2002-07-24	4.70

Worst intraday sessions of PGR

This table shows the worst 100 intraday sessions of PGR.

Position	Date	Percentage
1	2000-07-21	-16.00
2	2008-09-29	-14.77
3	2008-10-07	-13.13
4	1990-09-27	-11.94
5	1987-10-19	-11.63
6	2000-04-19	-10.54
7	1986-10-31	-9.90
8	1987-02-09	-9.78
9	2020-11-09	-9.45
10	1998-08-31	-8.56
11	2008-11-06	-8.31
12	2008-10-15	-8.00
13	1989-05-04	-7.87
14	2003-07-17	-7.85
15	1991-01-15	-7.80
16	2008-11-19	-7.72
17	2008-11-20	-7.38
18	1999-11-17	-7.34
19	2008-11-12	-7.31
20	2008-12-01	-7.11
21	1994-01-27	-6.94
22	2009-03-05	-6.82
23	1990-09-24	-6.80
24	2008-10-09	-6.79
25	2007-08-17	-6.74
26	2000-04-14	-6.70
27	1998-08-04	-6.59
28	2000-10-12	-6.58
29	2018-11-14	-6.53
30	2009-02-10	-6.53
31	2008-10-22	-6.43
32	1987-10-22	-6.41
33	1999-09-24	-6.38
34	2022-10-14	-6.34
35	2008-10-06	-6.17
36	2020-03-19	-6.04
37	1998-01-28	-5.90
38	1987-03-23	-5.88
39	2009-05-27	-5.81
40	1988-07-29	-5.68
41	1986-11-05	-5.68
42	1986-12-15	-5.68
43	2008-03-12	-5.60
44	1998-10-01	-5.48
45	2000-04-26	-5.34
46	2009-01-22	-5.29
47	2008-11-05	-5.27
48	2008-09-08	-5.16
49	1986-09-12	-5.15
50	2007-12-11	-5.13
51	2009-03-19	-5.12
52	2022-07-18	-5.09
53	2000-03-22	-5.01
54	2009-02-23	-4.97
55	1987-05-18	-4.94
56	2013-06-06	-4.82
57	1986-11-12	-4.82
58	2011-08-08	-4.76
59	2012-04-20	-4.73
60	2008-09-17	-4.72
61	1994-04-05	-4.72
62	2009-01-14	-4.71
63	2007-08-13	-4.71
64	1998-06-30	-4.70
65	2009-01-20	-4.69
66	2000-06-20	-4.67
67	1992-01-22	-4.67
68	1987-05-08	-4.60
69	2008-01-30	-4.56
70	1990-10-25	-4.51
71	1998-10-07	-4.51
72	2009-01-29	-4.51
73	2000-05-25	-4.50
74	2018-02-08	-4.49
75	2000-06-05	-4.44
76	2000-09-18	-4.42
77	2007-11-16	-4.41
78	2003-09-12	-4.39
79	2000-03-20	-4.39
80	1990-11-16	-4.38
81	1999-02-03	-4.32
82	2008-04-23	-4.32
83	1987-10-16	-4.30
84	2008-01-25	-4.28
85	1993-04-23	-4.26
86	2000-06-08	-4.25
87	2008-01-08	-4.20
88	1999-11-10	-4.17
89	2008-10-02	-4.16
90	2002-07-10	-4.14
91	2021-01-27	-4.13
92	2021-05-19	-4.13
93	2000-03-02	-4.12
94	1987-02-06	-4.12
95	1990-04-06	-4.12
96	1998-09-10	-4.11
97	2001-01-12	-4.11
98	1990-10-31	-4.10
99	2008-11-10	-4.07
100	2011-08-10	-4.05

Best after-hours sessions of PGR

This table shows top 100 best after-hours sessions of PGR.

Position	Date	Percentage
1	2000-10-18	22.47
2	2008-10-10	14.02
3	1980-04-21	11.46
4	1998-10-15	10.94
5	1987-10-29	10.67
6	1993-07-14	10.22
7	2001-04-18	10.19
8	1993-01-06	10.00
9	1986-05-23	8.64
10	1980-04-08	7.87
11	2000-05-12	7.55
12	2007-08-16	7.52
13	1980-06-12	7.14
14	1981-06-23	7.09
15	1981-06-11	7.03
16	1996-10-15	6.90
17	1985-04-25	6.75
18	1981-02-27	6.68
19	1985-07-02	6.67
20	1981-05-12	6.59
21	2008-11-11	6.57
22	1990-07-19	6.50
23	1990-11-15	6.20
24	2008-09-26	6.17
25	1983-04-18	6.12
26	1997-04-16	6.09
27	1992-10-16	5.95
28	1986-02-07	5.88
29	1981-12-30	5.88
30	1981-06-10	5.78
31	2001-07-18	5.73
32	1981-04-14	5.70
33	2009-01-27	5.69
34	1980-12-22	5.66
35	1987-10-20	5.63
36	1982-11-22	5.56
37	1981-04-23	5.52
38	2020-03-12	5.47
39	2020-03-23	5.44
40	2009-04-08	5.41
41	1980-04-01	5.39
42	1983-09-16	5.36
43	1996-07-17	5.26
44	1982-06-23	5.19
45	2008-12-01	5.18
46	2001-01-24	5.18
47	1984-02-02	5.17
48	1981-02-05	5.17
49	2000-03-21	5.08
50	1985-05-10	5.00
51	1994-04-04	4.96
52	2020-01-28	4.91
53	1981-03-31	4.86
54	2013-06-05	4.85
55	1994-04-07	4.84
56	1981-04-15	4.77
57	1985-06-26	4.76
58	1986-01-30	4.76
59	1983-04-21	4.68
60	2008-11-12	4.60
61	1997-07-25	4.58
62	2009-01-20	4.46
63	2008-04-22	4.45
64	1983-03-08	4.35
65	2008-11-21	4.28
66	1985-11-04	4.26
67	2006-12-05	4.18
68	1983-03-09	4.17
69	1998-04-16	4.17
70	1982-11-01	4.14
71	1981-06-08	4.14
72	1981-10-22	4.14
73	2007-04-10	4.13
74	1980-12-17	4.12
75	1980-07-23	4.11
76	1982-04-07	4.10
77	1985-11-11	4.08
78	1981-04-16	4.02
79	2016-01-26	3.97
80	1982-08-25	3.96
81	1985-05-01	3.96
82	2002-10-16	3.91
83	1981-09-11	3.91
84	2004-09-13	3.89
85	2008-10-13	3.89
86	1986-05-22	3.85
87	1987-11-10	3.85
88	1986-06-10	3.85
89	1983-06-09	3.85
90	1984-08-01	3.85
91	2008-11-24	3.84
92	1980-03-28	3.81
93	1980-04-28	3.77
94	1981-06-09	3.74
95	1984-12-17	3.70
96	1986-06-12	3.66
97	2014-03-20	3.65
98	1985-12-10	3.64
99	1981-10-29	3.64
100	1980-05-14	3.64

Worst after-hours sessions of PGR

This table shows the worst 100 after-hours sessions of PGR.

Position	Date	Percentage
1	1999-01-25	-20.08
2	1982-10-26	-17.68
3	1999-08-27	-14.72
4	2020-03-13	-13.51
5	1982-01-12	-12.11
6	2002-07-17	-10.05
7	2000-03-10	-9.64
8	2000-06-16	-9.34
9	2008-10-16	-9.29
10	1999-12-17	-8.88
11	1985-09-25	-8.51
12	1980-03-26	-8.38
13	2020-04-14	-7.66
14	2021-07-14	-7.64
15	1981-07-21	-7.41
16	2020-03-11	-7.11
17	2008-10-23	-6.57
18	2007-08-28	-6.49
19	2022-10-12	-6.48
20	1999-07-20	-6.38
21	2020-03-06	-6.33
22	1998-07-21	-6.21
23	2009-02-13	-6.10
24	2008-09-12	-5.95
25	1986-06-02	-5.68
26	2008-11-13	-5.63
27	1984-10-25	-5.63
28	2014-01-24	-5.60
29	1982-01-04	-5.56
30	1982-01-11	-5.51
31	2000-01-25	-5.44
32	1983-11-28	-5.35
33	2009-04-03	-5.32
34	2019-10-15	-5.27
35	1987-10-19	-5.26
36	1981-12-21	-5.22
37	2020-03-17	-5.19
38	2012-07-11	-5.11
39	2019-12-10	-5.07
40	1980-03-21	-5.03
41	2010-12-15	-4.96
42	1986-06-09	-4.88
43	2008-11-25	-4.84
44	1981-10-13	-4.69
45	1985-06-12	-4.65
46	1983-04-13	-4.55
47	2008-11-28	-4.53
48	2019-09-12	-4.51
49	2008-12-02	-4.40
50	1986-07-07	-4.40
51	2008-01-18	-4.34
52	2021-01-06	-4.30
53	1985-07-26	-4.17
54	2009-06-19	-4.15
55	1980-08-28	-4.14
56	2008-12-15	-4.14
57	2008-12-12	-4.11
58	2015-08-21	-4.11
59	2016-01-29	-4.10
60	1981-01-23	-4.08
61	2020-03-26	-4.02
62	1981-03-02	-3.98
63	1980-06-23	-3.98
64	1982-01-05	-3.98
65	1981-10-21	-3.98
66	1982-10-29	-3.98
67	1981-07-31	-3.93
68	1985-07-22	-3.92
69	2007-07-11	-3.85
70	2000-07-20	-3.85
71	2008-04-18	-3.79
72	1980-03-20	-3.76
73	2009-01-21	-3.76
74	2012-11-16	-3.68
75	1981-04-28	-3.68
76	2009-11-18	-3.64
77	2009-01-16	-3.60
78	2009-10-20	-3.59
79	1986-06-06	-3.53
80	2020-01-06	-3.53
81	2020-10-14	-3.52
82	1984-01-27	-3.45
83	1983-07-06	-3.45
84	1987-10-16	-3.37
85	2020-03-31	-3.36
86	1981-05-01	-3.34
87	2002-12-12	-3.34
88	1981-06-02	-3.34
89	1984-10-22	-3.33
90	1984-01-23	-3.33
91	2022-02-25	-3.27
92	2008-03-11	-3.25
93	2020-03-05	-3.24
94	1981-08-21	-3.22
95	2016-06-23	-3.20
96	1980-10-21	-3.19
97	1982-07-16	-3.18
98	2018-11-13	-3.16
99	2009-01-22	-3.16
100	1983-11-11	-3.13

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:20:48

PGR information

Full title

Progressive Corp
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,829
Last close price

142.36 (+1.00%)
Market cap

55.56B
Stock Exchange

NYSE
Sector

Finance
Industry

Property-Casualty Insurers
PGR CEO

Ms. Susan Griffith
Full-time employees

41,571
Address

6300 Wilson Mills Rd
MAYFIELD VILLAGE
OHIO
44143
Website

https://www.progressive.com/
Phone number

14404615000
Description

The Progressive Corporation, through its subsidiaries, provides personal and commercial auto insurance, residential property insurance, and other specialty property-casualty insurance and related services primarily in the United States. Its Personal Lines segment writes insurance for personal autos, and recreational and other vehicles. This segment's products include personal auto insurance; and special lines products, including insurance for motorcycles, ATVs, RVs, watercrafts, and snowmobiles. The company's Commercial Lines segment provides auto-related primary liability and physical damage insurance, and business-related general liability and property insurance for autos, vans, pick-up trucks, and dump trucks used by small businesses; tractors, trailers, and straight trucks primarily used by regional general freight and expeditor-type businesses, and non-fleet long-haul operators; dump trucks, log trucks, and garbage trucks used by dirt, sand and gravel, logging, and coal-type businesses; tow trucks and wreckers used in towing services and gas/service station businesses; and non-fleet taxis, black-car services, and airport taxis. Its Property segment provides residential property insurance for homes, condos, manufactured homes, and renters, as well as offers personal umbrella insurance, and primary and excess flood insurance. The company also offers policy issuance and claims adjusting services; home, condominium, renters, and other insurance; and business owner's policies, general liability, professional liability, and workers' compensation insurance. In addition, it offers reinsurance services. The Progressive Corporation sells its products and services through independent insurance agencies, as well as directly on Internet through mobile devices, and over the phone. The Progressive Corporation was founded in 1937 and is headquartered in Mayfield, Ohio.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

233 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...