Professional Holding Corp - Class A (PFHD) Exchange: NASDAQ
Data as of April 24, 2024
$28.65 ($-0.15) -0.52%
Professional Holding Corp - Class A - Daily Information
Click for more stock information on Professional Holding Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $29.03 |
| Previous Close | $28.65 |
| High | $29.03 |
| Low | $28.32 |
| Adjusted Open | $29.03 |
| Previous Adjusted Close | $28.65 |
| Adjusted High | $29.03 |
| Adjusted Low | $28.32 |
About Professional Holding Corp - Class A (PFHD)
Professional Holding Corp. is the financial holding company for Professional Bank, a Florida state-chartered bank established in 2008. Professional Bank focuses on providing creative, relationship-driven commercial banking products and services designed to meet the needs of small to medium-sized businesses, the owners and operators of these businesses, other professional entrepreneurs and high net worth individuals. Professional Bank currently operates through a network of three banking centers and four loan production offices in the Miami Metropolitan Statistical Area, as well as its Digital Innovation Center located in Cleveland, Ohio. As of December 31, 2019, the Company had total consolidated assets of approximately $1.05 billion.
Invest in Professional Holding Corp - Class A (PFHD)
Historical Stock Data for Professional Holding Corp - Class A (PFHD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | $29.03 | $29.03 | $28.32 | $28.65 | $28.65 | 316,685 |
| 2023-01-30 | $29.20 | $29.25 | $28.67 | $28.80 | $28.80 | 120,042 |
| 2023-01-27 | $28.01 | $29.50 | $28.01 | $29.01 | $29.01 | 254,502 |
| 2023-01-26 | $28.01 | $28.34 | $27.59 | $28.12 | $28.12 | 30,016 |
| 2023-01-25 | $27.87 | $28.09 | $27.58 | $27.96 | $27.96 | 26,882 |
| 2023-01-24 | $28.50 | $28.50 | $28.07 | $28.17 | $28.17 | 27,277 |
| 2023-01-23 | $28.53 | $28.72 | $28.27 | $28.55 | $28.55 | 28,309 |
| 2023-01-20 | $27.78 | $28.44 | $27.78 | $28.40 | $28.40 | 33,507 |
| 2023-01-19 | $27.72 | $27.93 | $27.31 | $27.78 | $27.78 | 33,905 |
| 2023-01-18 | $29.03 | $29.03 | $27.96 | $27.97 | $27.97 | 49,529 |
| 2023-01-17 | $29.22 | $29.25 | $28.82 | $29.24 | $29.24 | 61,710 |
| 2023-01-13 | $28.93 | $29.29 | $28.61 | $29.18 | $29.18 | 54,731 |
| 2023-01-12 | $29.16 | $29.39 | $28.91 | $29.23 | $29.23 | 89,319 |
| 2023-01-11 | $28.79 | $29.01 | $28.59 | $28.88 | $28.88 | 45,162 |
| 2023-01-10 | $28.54 | $28.95 | $28.26 | $28.69 | $28.69 | 32,858 |
| 2023-01-09 | $28.26 | $28.45 | $28.20 | $28.32 | $28.32 | 27,235 |
| 2023-01-06 | $27.60 | $28.36 | $27.60 | $28.32 | $28.32 | 32,007 |
| 2023-01-05 | $27.61 | $27.74 | $27.10 | $27.50 | $27.50 | 24,277 |
| 2023-01-04 | $28.43 | $28.62 | $27.83 | $27.98 | $27.98 | 27,458 |
| 2023-01-03 | $27.75 | $28.28 | $27.46 | $28.18 | $28.18 | 41,716 |
| 2022-12-30 | $27.74 | $28.21 | $27.41 | $27.74 | $27.74 | 43,817 |
| 2022-12-29 | $27.92 | $28.25 | $27.87 | $28.05 | $28.05 | 37,114 |
| 2022-12-28 | $28.23 | $28.30 | $27.62 | $27.62 | $27.62 | 42,569 |
| 2022-12-27 | $28.18 | $28.19 | $27.90 | $28.08 | $28.08 | 52,389 |
| 2022-12-23 | $27.63 | $28.03 | $27.42 | $27.95 | $27.95 | 33,170 |
| 2022-12-22 | $27.48 | $27.52 | $27.00 | $27.45 | $27.45 | 56,629 |
| 2022-12-21 | $27.69 | $28.15 | $27.69 | $27.86 | $27.86 | 35,922 |
| 2022-12-20 | $27.04 | $27.81 | $27.04 | $27.67 | $27.67 | 69,251 |
| 2022-12-19 | $26.72 | $27.07 | $26.63 | $27.02 | $27.02 | 28,386 |
| 2022-12-16 | $26.10 | $27.05 | $25.91 | $26.75 | $26.75 | 77,283 |
| 2022-12-15 | $27.00 | $27.20 | $25.86 | $26.28 | $26.28 | 46,732 |
| 2022-12-14 | $28.19 | $28.22 | $27.12 | $27.12 | $27.12 | 41,544 |
| 2022-12-13 | $29.25 | $29.43 | $28.09 | $28.19 | $28.19 | 35,948 |
| 2022-12-12 | $28.71 | $29.12 | $28.47 | $28.62 | $28.62 | 137,985 |
| 2022-12-09 | $29.16 | $29.20 | $28.67 | $28.73 | $28.73 | 21,304 |
| 2022-12-08 | $28.70 | $29.36 | $28.68 | $29.11 | $29.11 | 37,857 |
| 2022-12-07 | $28.27 | $28.62 | $28.16 | $28.33 | $28.33 | 25,469 |
| 2022-12-06 | $28.47 | $28.77 | $28.32 | $28.44 | $28.44 | 32,733 |
| 2022-12-05 | $30.49 | $30.49 | $28.06 | $28.62 | $28.62 | 79,622 |
| 2022-12-02 | $29.75 | $30.43 | $29.66 | $30.43 | $30.43 | 66,083 |
| 2022-12-01 | $29.95 | $30.12 | $29.72 | $30.04 | $30.04 | 128,074 |
| 2022-11-30 | $29.47 | $30.04 | $29.01 | $29.97 | $29.97 | 176,223 |
| 2022-11-29 | $29.26 | $29.76 | $29.26 | $29.59 | $29.59 | 98,933 |
| 2022-11-28 | $29.59 | $29.79 | $29.22 | $29.41 | $29.41 | 37,912 |
| 2022-11-25 | $29.78 | $30.05 | $29.78 | $29.80 | $29.80 | 24,753 |
| 2022-11-23 | $29.35 | $29.93 | $29.35 | $29.62 | $29.62 | 39,255 |
| 2022-11-22 | $29.29 | $29.87 | $29.17 | $29.81 | $29.81 | 36,172 |
| 2022-11-21 | $28.79 | $29.26 | $28.79 | $29.19 | $29.19 | 44,542 |
| 2022-11-18 | $28.29 | $28.80 | $28.05 | $28.74 | $28.74 | 50,013 |
| 2022-11-17 | $27.90 | $28.07 | $27.69 | $27.84 | $27.84 | 155,461 |
| 2022-11-16 | $28.62 | $28.70 | $27.96 | $28.10 | $28.10 | 86,546 |
| 2022-11-15 | $28.76 | $29.06 | $28.42 | $28.62 | $28.62 | 166,917 |
| 2022-11-14 | $28.53 | $29.00 | $28.22 | $28.26 | $28.26 | 124,991 |
| 2022-11-11 | $28.96 | $29.25 | $28.41 | $28.70 | $28.70 | 237,939 |
| 2022-11-10 | $27.73 | $28.79 | $27.70 | $28.76 | $28.76 | 201,271 |
| 2022-11-09 | $27.61 | $27.85 | $27.15 | $27.15 | $27.15 | 148,546 |
| 2022-11-08 | $27.74 | $27.86 | $27.21 | $27.56 | $27.56 | 170,840 |
| 2022-11-07 | $27.03 | $27.94 | $27.03 | $27.52 | $27.52 | 119,238 |
| 2022-11-04 | $26.98 | $27.15 | $26.63 | $27.15 | $27.15 | 25,306 |
| 2022-11-03 | $26.16 | $26.59 | $25.91 | $26.53 | $26.53 | 34,648 |
| 2022-11-02 | $26.61 | $27.05 | $26.38 | $26.44 | $26.44 | 31,769 |
| 2022-11-01 | $27.35 | $27.35 | $26.79 | $26.81 | $26.81 | 40,137 |
| 2022-10-31 | $27.41 | $27.41 | $26.48 | $27.07 | $27.07 | 72,132 |
| 2022-10-28 | $26.56 | $27.31 | $25.58 | $27.28 | $27.28 | 129,055 |
| 2022-10-27 | $26.57 | $27.04 | $26.49 | $26.63 | $26.63 | 68,552 |
| 2022-10-26 | $26.56 | $26.88 | $26.08 | $26.31 | $26.31 | 71,167 |
| 2022-10-25 | $26.13 | $26.82 | $26.09 | $26.38 | $26.38 | 86,087 |
| 2022-10-24 | $26.37 | $26.53 | $26.03 | $26.16 | $26.16 | 107,521 |
| 2022-10-21 | $26.43 | $26.70 | $26.10 | $26.32 | $26.32 | 234,408 |
| 2022-10-20 | $27.37 | $27.37 | $26.02 | $26.20 | $26.20 | 72,320 |
| 2022-10-19 | $27.90 | $27.96 | $27.28 | $27.37 | $27.37 | 111,120 |
| 2022-10-18 | $28.20 | $28.33 | $27.77 | $27.94 | $27.94 | 35,407 |
| 2022-10-17 | $27.82 | $27.85 | $27.44 | $27.83 | $27.83 | 30,227 |
| 2022-10-14 | $27.05 | $27.45 | $26.86 | $27.06 | $27.06 | 27,557 |
| 2022-10-13 | $25.60 | $27.19 | $25.58 | $26.83 | $26.83 | 191,040 |
| 2022-10-12 | $26.35 | $26.44 | $26.08 | $26.13 | $26.13 | 61,850 |
| 2022-10-11 | $26.32 | $26.60 | $26.06 | $26.41 | $26.41 | 62,159 |
| 2022-10-10 | $26.73 | $27.04 | $26.52 | $26.55 | $26.55 | 45,871 |
| 2022-10-07 | $27.22 | $27.22 | $26.55 | $26.68 | $26.68 | 44,283 |
| 2022-10-06 | $27.23 | $27.41 | $27.11 | $27.24 | $27.24 | 55,344 |
| 2022-10-05 | $27.36 | $27.57 | $27.23 | $27.44 | $27.44 | 24,187 |
| 2022-10-04 | $26.73 | $27.67 | $26.73 | $27.67 | $27.67 | 52,063 |
| 2022-10-03 | $26.20 | $26.47 | $25.92 | $26.44 | $26.44 | 101,650 |
| 2022-09-30 | $26.20 | $26.59 | $25.94 | $25.94 | $25.94 | 129,453 |
| 2022-09-29 | $26.10 | $26.42 | $26.08 | $26.19 | $26.19 | 102,309 |
| 2022-09-28 | $26.25 | $26.71 | $26.17 | $26.43 | $26.43 | 173,179 |
| 2022-09-27 | $27.00 | $27.17 | $26.09 | $26.20 | $26.20 | 96,101 |
| 2022-09-26 | $26.91 | $27.33 | $26.75 | $26.88 | $26.88 | 47,881 |
| 2022-09-23 | $27.46 | $27.46 | $26.84 | $27.16 | $27.16 | 33,986 |
| 2022-09-22 | $27.95 | $27.95 | $27.40 | $27.55 | $27.55 | 46,919 |
| 2022-09-21 | $28.50 | $28.57 | $27.82 | $27.86 | $27.86 | 87,427 |
| 2022-09-20 | $28.11 | $28.41 | $28.05 | $28.38 | $28.38 | 33,128 |
| 2022-09-19 | $27.51 | $28.32 | $27.30 | $28.24 | $28.24 | 35,791 |
| 2022-09-16 | $27.17 | $27.86 | $26.75 | $27.51 | $27.51 | 112,891 |
| 2022-09-15 | $27.04 | $27.61 | $26.92 | $27.39 | $27.39 | 137,379 |
| 2022-09-14 | $27.16 | $27.36 | $26.77 | $26.94 | $26.94 | 137,773 |
| 2022-09-13 | $27.53 | $27.57 | $26.89 | $27.01 | $27.01 | 46,295 |
| 2022-09-12 | $27.51 | $27.87 | $27.35 | $27.85 | $27.85 | 172,007 |
| 2022-09-09 | $27.38 | $27.67 | $27.27 | $27.35 | $27.35 | 191,030 |
| 2022-09-08 | $27.18 | $27.39 | $27.08 | $27.15 | $27.15 | 82,791 |
| 2022-09-07 | $26.94 | $27.32 | $26.94 | $27.19 | $27.19 | 120,519 |
| 2022-09-06 | $27.81 | $27.93 | $26.90 | $27.20 | $27.20 | 65,766 |
| 2022-09-02 | $28.38 | $28.57 | $27.81 | $27.93 | $27.93 | 39,527 |
| 2022-09-01 | $27.96 | $28.06 | $27.76 | $28.00 | $28.00 | 59,789 |
| 2022-08-31 | $28.15 | $28.50 | $27.89 | $27.96 | $27.96 | 67,955 |
| 2022-08-30 | $28.36 | $28.39 | $27.93 | $28.34 | $28.34 | 64,023 |
| 2022-08-29 | $28.65 | $28.65 | $28.05 | $28.17 | $28.17 | 139,727 |
| 2022-08-26 | $29.22 | $29.51 | $28.73 | $28.79 | $28.79 | 84,457 |
| 2022-08-25 | $29.07 | $29.51 | $28.98 | $29.30 | $29.30 | 79,141 |
| 2022-08-24 | $29.09 | $29.38 | $28.90 | $28.96 | $28.96 | 116,636 |
| 2022-08-23 | $29.43 | $29.75 | $28.91 | $29.44 | $29.44 | 91,330 |
| 2022-08-22 | $30.25 | $30.25 | $29.30 | $29.40 | $29.40 | 76,038 |
| 2022-08-19 | $30.43 | $30.68 | $30.12 | $30.32 | $30.32 | 163,696 |
| 2022-08-18 | $30.37 | $30.75 | $30.37 | $30.59 | $30.59 | 109,895 |
| 2022-08-17 | $30.80 | $30.98 | $30.40 | $30.49 | $30.49 | 259,019 |
| 2022-08-16 | $30.62 | $30.91 | $30.56 | $30.87 | $30.87 | 257,613 |
| 2022-08-15 | $30.08 | $30.62 | $29.73 | $30.60 | $30.60 | 207,538 |
| 2022-08-12 | $29.76 | $30.35 | $29.72 | $30.28 | $30.28 | 468,652 |
| 2022-08-11 | $29.55 | $30.10 | $29.44 | $29.97 | $29.97 | 302,334 |
| 2022-08-10 | $29.27 | $29.98 | $29.27 | $29.54 | $29.54 | 386,810 |
| 2022-08-09 | $29.27 | $29.95 | $29.18 | $29.50 | $29.50 | 544,103 |
| 2022-08-08 | $30.81 | $31.25 | $29.37 | $29.65 | $29.65 | 1,092,509 |
| 2022-08-05 | $22.82 | $23.34 | $22.59 | $23.17 | $23.17 | 55,989 |
| 2022-08-04 | $22.52 | $22.72 | $22.37 | $22.69 | $22.69 | 60,990 |
| 2022-08-03 | $22.54 | $22.61 | $22.30 | $22.46 | $22.46 | 49,379 |
| 2022-08-02 | $22.63 | $22.74 | $22.13 | $22.27 | $22.27 | 32,689 |
| 2022-08-01 | $22.72 | $22.98 | $22.56 | $22.68 | $22.68 | 21,837 |
| 2022-07-29 | $23.36 | $23.36 | $22.25 | $22.45 | $22.45 | 55,529 |
| 2022-07-28 | $22.55 | $22.55 | $22.05 | $22.23 | $22.23 | 25,308 |
| 2022-07-27 | $21.81 | $22.26 | $21.76 | $22.26 | $22.26 | 31,558 |
| 2022-07-26 | $21.14 | $22.16 | $21.14 | $21.89 | $21.89 | 41,625 |
| 2022-07-25 | $20.81 | $21.49 | $20.81 | $21.39 | $21.39 | 13,807 |
| 2022-07-22 | $21.38 | $22.48 | $20.61 | $20.79 | $20.79 | 37,177 |
| 2022-07-21 | $21.03 | $21.56 | $20.91 | $21.49 | $21.49 | 32,148 |
| 2022-07-20 | $21.01 | $21.33 | $20.94 | $21.23 | $21.23 | 36,560 |
| 2022-07-19 | $20.84 | $21.37 | $20.84 | $21.08 | $21.08 | 39,308 |
| 2022-07-18 | $20.75 | $21.14 | $20.45 | $20.85 | $20.85 | 39,514 |
| 2022-07-15 | $19.92 | $21.64 | $19.62 | $20.22 | $20.22 | 47,972 |
| 2022-07-14 | $19.63 | $19.97 | $19.40 | $19.56 | $19.56 | 35,527 |
| 2022-07-13 | $19.78 | $20.00 | $19.58 | $19.70 | $19.70 | 44,916 |
| 2022-07-12 | $19.83 | $19.90 | $19.62 | $19.79 | $19.79 | 34,999 |
| 2022-07-11 | $19.52 | $20.10 | $19.52 | $19.70 | $19.70 | 61,235 |
| 2022-07-08 | $19.53 | $19.89 | $19.45 | $19.72 | $19.72 | 58,308 |
| 2022-07-07 | $19.80 | $20.03 | $19.36 | $19.41 | $19.41 | 45,164 |
| 2022-07-06 | $20.17 | $20.27 | $19.33 | $19.72 | $19.72 | 51,050 |
| 2022-07-05 | $19.73 | $20.50 | $19.53 | $20.16 | $20.16 | 75,686 |
| 2022-07-01 | $19.84 | $20.49 | $19.48 | $19.96 | $19.96 | 53,104 |
| 2022-06-30 | $18.95 | $20.05 | $18.95 | $20.05 | $20.05 | 117,802 |
| 2022-06-29 | $19.95 | $20.30 | $19.11 | $19.30 | $19.30 | 68,319 |
| 2022-06-28 | $19.75 | $21.00 | $19.56 | $19.60 | $19.60 | 67,101 |
| 2022-06-27 | $19.25 | $20.19 | $19.11 | $19.86 | $19.86 | 259,402 |
| 2022-06-24 | $20.53 | $23.00 | $18.67 | $18.79 | $18.79 | 1,977,369 |
| 2022-06-23 | $20.97 | $21.07 | $19.98 | $20.32 | $20.32 | 108,118 |
| 2022-06-22 | $20.78 | $21.40 | $20.45 | $20.82 | $20.82 | 111,796 |
| 2022-06-21 | $21.39 | $21.81 | $20.88 | $20.90 | $20.90 | 95,645 |
| 2022-06-17 | $21.01 | $21.60 | $20.86 | $21.44 | $21.44 | 135,162 |
| 2022-06-16 | $21.15 | $21.28 | $20.42 | $20.99 | $20.99 | 77,969 |
| 2022-06-15 | $20.68 | $21.86 | $20.68 | $21.26 | $21.26 | 77,374 |
| 2022-06-14 | $20.37 | $21.30 | $20.12 | $20.70 | $20.70 | 40,945 |
| 2022-06-13 | $21.36 | $21.37 | $20.20 | $20.21 | $20.21 | 43,450 |
| 2022-06-10 | $21.46 | $21.73 | $21.05 | $21.57 | $21.57 | 40,755 |
| 2022-06-09 | $23.59 | $23.59 | $21.39 | $21.39 | $21.39 | 51,327 |
| 2022-06-08 | $22.04 | $22.36 | $21.63 | $22.24 | $22.24 | 64,066 |
| 2022-06-07 | $23.00 | $23.00 | $21.42 | $21.95 | $21.95 | 102,032 |
| 2022-06-06 | $23.45 | $23.76 | $22.85 | $23.16 | $23.16 | 63,986 |
| 2022-06-03 | $23.31 | $23.63 | $23.07 | $23.14 | $23.14 | 43,351 |
| 2022-06-02 | $23.06 | $23.46 | $22.52 | $23.21 | $23.21 | 56,107 |
| 2022-06-01 | $22.02 | $23.27 | $21.93 | $23.08 | $23.08 | 127,171 |
| 2022-05-31 | $22.04 | $22.06 | $21.79 | $22.06 | $22.06 | 63,171 |
| 2022-05-27 | $21.97 | $22.13 | $21.90 | $21.90 | $21.90 | 38,974 |
| 2022-05-26 | $21.70 | $22.71 | $21.70 | $21.82 | $21.82 | 39,906 |
| 2022-05-25 | $21.50 | $21.84 | $21.50 | $21.70 | $21.70 | 29,825 |
| 2022-05-24 | $22.01 | $22.19 | $21.45 | $21.45 | $21.45 | 34,121 |
| 2022-05-23 | $21.97 | $22.26 | $21.90 | $22.11 | $22.11 | 52,678 |
| 2022-05-20 | $21.97 | $22.12 | $21.78 | $21.84 | $21.84 | 22,285 |
| 2022-05-19 | $21.97 | $22.15 | $21.34 | $21.72 | $21.72 | 41,805 |
| 2022-05-18 | $22.65 | $22.68 | $21.90 | $21.90 | $21.90 | 44,665 |
| 2022-05-17 | $21.88 | $23.02 | $21.81 | $22.69 | $22.69 | 50,353 |
| 2022-05-16 | $21.39 | $22.26 | $20.52 | $21.76 | $21.76 | 57,488 |
| 2022-05-13 | $21.79 | $22.62 | $21.00 | $21.45 | $21.45 | 77,354 |
| 2022-05-12 | $21.57 | $22.46 | $21.18 | $21.57 | $21.57 | 62,942 |
| 2022-05-11 | $21.33 | $22.05 | $21.20 | $21.78 | $21.78 | 55,437 |
| 2022-05-10 | $21.21 | $21.48 | $20.66 | $21.26 | $21.26 | 47,401 |
| 2022-05-09 | $21.60 | $21.98 | $20.49 | $21.24 | $21.24 | 129,107 |
| 2022-05-06 | $22.61 | $23.40 | $22.15 | $22.85 | $22.85 | 43,239 |
| 2022-05-05 | $22.00 | $22.64 | $21.81 | $22.64 | $22.64 | 83,126 |
| 2022-05-04 | $22.20 | $22.20 | $21.90 | $22.06 | $22.06 | 84,030 |
| 2022-05-03 | $22.09 | $22.40 | $21.86 | $22.06 | $22.06 | 79,551 |
| 2022-05-02 | $22.58 | $22.58 | $21.81 | $21.92 | $21.92 | 81,182 |
| 2022-04-29 | $22.87 | $23.26 | $22.07 | $22.38 | $22.38 | 65,871 |
| 2022-04-28 | $23.26 | $23.42 | $22.69 | $22.99 | $22.99 | 61,413 |
| 2022-04-27 | $23.02 | $23.41 | $22.93 | $23.09 | $23.09 | 45,617 |
| 2022-04-26 | $23.26 | $23.46 | $23.05 | $23.16 | $23.16 | 31,241 |
| 2022-04-25 | $23.86 | $23.86 | $23.13 | $23.42 | $23.42 | 37,308 |
| 2022-04-22 | $23.43 | $24.45 | $23.43 | $23.92 | $23.92 | 32,807 |
| 2022-04-21 | $23.15 | $23.86 | $23.07 | $23.69 | $23.69 | 48,006 |
| 2022-04-20 | $23.41 | $23.92 | $23.01 | $23.04 | $23.04 | 71,692 |
| 2022-04-19 | $23.95 | $24.55 | $23.35 | $23.55 | $23.55 | 79,118 |
| 2022-04-18 | $23.75 | $24.00 | $23.49 | $23.88 | $23.88 | 37,773 |
| 2022-04-14 | $23.60 | $23.95 | $23.40 | $23.63 | $23.63 | 45,131 |
| 2022-04-13 | $22.59 | $23.87 | $22.52 | $23.81 | $23.81 | 41,264 |
| 2022-04-12 | $21.27 | $22.87 | $21.27 | $22.76 | $22.76 | 68,462 |
| 2022-04-11 | $21.98 | $22.50 | $21.05 | $21.49 | $21.49 | 117,578 |
| 2022-04-08 | $21.74 | $22.24 | $21.36 | $22.21 | $22.21 | 52,765 |
| 2022-04-07 | $22.31 | $22.49 | $21.73 | $21.91 | $21.91 | 16,795 |
| 2022-04-06 | $22.89 | $22.98 | $22.13 | $22.19 | $22.19 | 37,353 |
| 2022-04-05 | $22.73 | $23.28 | $22.59 | $22.87 | $22.87 | 28,686 |
| 2022-04-04 | $22.70 | $23.01 | $22.39 | $22.59 | $22.59 | 36,224 |
| 2022-04-01 | $22.54 | $22.88 | $22.39 | $22.46 | $22.46 | 53,833 |
| 2022-03-31 | $23.07 | $23.40 | $22.56 | $22.56 | $22.56 | 38,260 |
| 2022-03-30 | $23.51 | $23.51 | $22.74 | $23.15 | $23.15 | 28,400 |
| 2022-03-29 | $23.49 | $23.86 | $23.49 | $23.70 | $23.70 | 77,137 |
| 2022-03-28 | $22.88 | $24.47 | $22.84 | $23.40 | $23.40 | 50,655 |
| 2022-03-25 | $22.59 | $23.84 | $22.47 | $22.88 | $22.88 | 52,934 |
| 2022-03-24 | $22.16 | $22.94 | $22.12 | $22.45 | $22.45 | 52,511 |
| 2022-03-23 | $22.34 | $22.47 | $22.08 | $22.25 | $22.25 | 29,730 |
| 2022-03-22 | $21.66 | $22.50 | $21.66 | $22.31 | $22.31 | 47,594 |
| 2022-03-21 | $21.31 | $21.81 | $21.13 | $21.61 | $21.61 | 54,087 |
| 2022-03-18 | $21.63 | $21.63 | $21.09 | $21.25 | $21.25 | 22,966 |
| 2022-03-17 | $21.35 | $21.98 | $20.15 | $21.66 | $21.66 | 30,270 |
| 2022-03-16 | $21.93 | $21.93 | $21.16 | $21.31 | $21.31 | 24,603 |
| 2022-03-15 | $21.50 | $21.57 | $21.33 | $21.40 | $21.40 | 17,752 |
| 2022-03-14 | $21.51 | $21.94 | $21.39 | $21.45 | $21.45 | 36,265 |
| 2022-03-11 | $21.41 | $21.81 | $21.23 | $21.54 | $21.54 | 41,599 |
| 2022-03-10 | $21.28 | $21.37 | $20.62 | $21.30 | $21.30 | 12,221 |
| 2022-03-09 | $21.52 | $21.70 | $21.25 | $21.47 | $21.47 | 17,583 |
| 2022-03-08 | $21.52 | $22.24 | $21.05 | $21.13 | $21.13 | 7,559 |
| 2022-03-07 | $21.73 | $21.99 | $21.20 | $21.30 | $21.30 | 43,146 |
| 2022-03-04 | $21.88 | $22.24 | $21.41 | $21.68 | $21.68 | 33,180 |
| 2022-03-03 | $21.89 | $22.50 | $21.75 | $22.35 | $22.35 | 43,532 |
| 2022-03-02 | $21.05 | $22.10 | $20.86 | $22.00 | $22.00 | 36,378 |
| 2022-03-01 | $20.97 | $21.01 | $20.70 | $20.78 | $20.78 | 33,404 |
| 2022-02-28 | $21.06 | $21.69 | $20.97 | $21.31 | $21.31 | 27,173 |
| 2022-02-25 | $20.00 | $21.65 | $19.05 | $21.26 | $21.26 | 37,834 |
| 2022-02-24 | $20.21 | $20.70 | $20.21 | $20.52 | $20.52 | 29,943 |
| 2022-02-23 | $20.38 | $20.70 | $19.77 | $20.50 | $20.50 | 19,100 |
| 2022-02-22 | $20.80 | $21.18 | $20.00 | $20.15 | $20.15 | 26,776 |
| 2022-02-18 | $20.88 | $21.24 | $20.32 | $20.79 | $20.79 | 11,138 |
| 2022-02-17 | $21.50 | $21.50 | $19.80 | $20.90 | $20.90 | 20,405 |
| 2022-02-16 | $21.32 | $21.69 | $20.97 | $21.64 | $21.64 | 8,840 |
| 2022-02-15 | $21.30 | $21.69 | $21.25 | $21.43 | $21.43 | 34,400 |
| 2022-02-14 | $21.11 | $21.43 | $20.83 | $21.20 | $21.20 | 31,747 |
| 2022-02-11 | $21.42 | $21.42 | $20.72 | $21.32 | $21.32 | 27,870 |
| 2022-02-10 | $20.75 | $21.31 | $20.28 | $21.12 | $21.12 | 36,916 |
| 2022-02-09 | $20.96 | $21.07 | $20.37 | $20.72 | $20.72 | 8,445 |
| 2022-02-08 | $21.01 | $21.24 | $20.66 | $20.81 | $20.81 | 26,815 |
| 2022-02-07 | $21.00 | $21.24 | $20.74 | $21.15 | $21.15 | 22,816 |
| 2022-02-04 | $20.93 | $20.97 | $20.31 | $20.97 | $20.97 | 10,565 |
| 2022-02-03 | $21.19 | $21.19 | $20.21 | $20.83 | $20.83 | 19,569 |
| 2022-02-02 | $21.32 | $21.32 | $21.07 | $21.07 | $21.07 | 8,545 |
| 2022-02-01 | $20.18 | $20.95 | $19.75 | $20.90 | $20.90 | 17,776 |
| 2022-01-31 | $20.86 | $20.95 | $20.07 | $20.27 | $20.27 | 23,877 |
| 2022-01-28 | $21.07 | $21.33 | $20.46 | $20.91 | $20.91 | 10,496 |
| 2022-01-27 | $21.11 | $21.50 | $20.79 | $21.30 | $21.30 | 8,228 |
| 2022-01-26 | $21.24 | $21.53 | $20.97 | $21.30 | $21.30 | 44,989 |
| 2022-01-25 | $21.11 | $21.50 | $20.58 | $21.19 | $21.19 | 19,513 |
| 2022-01-24 | $21.43 | $21.59 | $20.58 | $21.20 | $21.20 | 21,735 |
| 2022-01-21 | $21.87 | $22.05 | $21.54 | $21.80 | $21.80 | 34,886 |
| 2022-01-20 | $21.15 | $21.98 | $21.15 | $21.79 | $21.79 | 378,842 |
| 2022-01-19 | $21.10 | $21.39 | $20.56 | $21.12 | $21.12 | 26,799 |
| 2022-01-18 | $21.39 | $21.59 | $20.75 | $21.10 | $21.10 | 31,404 |
| 2022-01-14 | $21.88 | $21.93 | $20.90 | $21.25 | $21.25 | 18,573 |
| 2022-01-13 | $20.87 | $22.11 | $20.65 | $21.49 | $21.49 | 46,422 |
| 2022-01-12 | $20.68 | $20.95 | $20.30 | $20.73 | $20.73 | 12,056 |
| 2022-01-11 | $20.50 | $20.75 | $20.29 | $20.55 | $20.55 | 25,745 |
| 2022-01-10 | $20.25 | $20.60 | $19.90 | $20.50 | $20.50 | 32,944 |
| 2022-01-07 | $19.91 | $20.25 | $19.77 | $20.20 | $20.20 | 68,824 |
| 2022-01-06 | $19.60 | $20.00 | $19.50 | $19.91 | $19.91 | 17,018 |
| 2022-01-05 | $19.41 | $19.74 | $19.40 | $19.65 | $19.65 | 5,908 |
| 2022-01-04 | $19.32 | $19.90 | $19.10 | $19.40 | $19.40 | 60,292 |
| 2022-01-03 | $19.16 | $19.50 | $19.08 | $19.29 | $19.29 | 10,259 |
| 2021-12-31 | $19.21 | $19.28 | $19.10 | $19.16 | $19.16 | 3,058 |
| 2021-12-30 | $19.25 | $20.00 | $19.13 | $19.26 | $19.26 | 8,224 |
| 2021-12-29 | $19.30 | $19.49 | $18.87 | $19.21 | $19.21 | 38,812 |
| 2021-12-28 | $18.88 | $19.60 | $18.83 | $19.13 | $19.13 | 54,345 |
| 2021-12-27 | $19.10 | $19.27 | $18.80 | $19.00 | $19.00 | 17,420 |
| 2021-12-23 | $19.16 | $19.40 | $18.80 | $18.98 | $18.98 | 9,926 |
| 2021-12-22 | $19.02 | $19.04 | $18.91 | $18.91 | $18.91 | 1,163 |
| 2021-12-21 | $19.00 | $19.33 | $18.99 | $19.05 | $19.05 | 16,175 |
| 2021-12-20 | $18.70 | $19.00 | $18.50 | $18.98 | $18.98 | 8,926 |
| 2021-12-17 | $18.91 | $19.20 | $18.36 | $19.00 | $19.00 | 36,235 |
| 2021-12-16 | $19.16 | $19.25 | $18.61 | $18.93 | $18.93 | 116,484 |
| 2021-12-15 | $18.91 | $20.00 | $18.91 | $19.10 | $19.10 | 14,237 |
| 2021-12-14 | $18.94 | $18.95 | $18.66 | $18.85 | $18.85 | 75,175 |
| 2021-12-13 | $19.30 | $19.30 | $18.73 | $18.85 | $18.85 | 16,265 |
| 2021-12-10 | $18.98 | $19.29 | $18.97 | $19.06 | $19.06 | 15,451 |
| 2021-12-09 | $18.88 | $19.22 | $18.70 | $18.85 | $18.85 | 19,345 |
| 2021-12-08 | $18.88 | $19.50 | $18.88 | $19.03 | $19.03 | 9,313 |
| 2021-12-07 | $19.20 | $19.22 | $18.70 | $18.90 | $18.90 | 8,854 |
| 2021-12-06 | $19.30 | $19.34 | $18.64 | $19.06 | $19.06 | 10,421 |
| 2021-12-03 | $19.19 | $19.50 | $18.75 | $19.30 | $19.30 | 22,816 |
| 2021-12-02 | $19.00 | $19.45 | $19.00 | $19.20 | $19.20 | 11,161 |
| 2021-12-01 | $19.10 | $19.52 | $19.00 | $19.27 | $19.27 | 18,091 |
| 2021-11-30 | $18.52 | $19.17 | $18.40 | $19.04 | $19.04 | 26,659 |
| 2021-11-29 | $18.55 | $19.20 | $18.55 | $18.74 | $18.74 | 45,675 |
| 2021-11-26 | $18.97 | $19.50 | $18.44 | $19.29 | $19.29 | 4,755 |
| 2021-11-24 | $19.40 | $19.41 | $18.80 | $19.41 | $19.41 | 16,009 |
| 2021-11-23 | $19.35 | $19.40 | $19.15 | $19.31 | $19.31 | 20,493 |
| 2021-11-22 | $19.44 | $19.92 | $19.11 | $19.30 | $19.30 | 13,731 |
| 2021-11-19 | $19.08 | $19.50 | $19.08 | $19.13 | $19.13 | 5,551 |
| 2021-11-18 | $19.00 | $19.11 | $19.00 | $19.00 | $19.00 | 3,156 |
| 2021-11-17 | $19.06 | $19.14 | $18.70 | $18.89 | $18.89 | 30,618 |
| 2021-11-16 | $19.61 | $20.00 | $19.05 | $19.15 | $19.15 | 42,756 |
| 2021-11-15 | $19.47 | $19.84 | $19.47 | $19.71 | $19.71 | 6,632 |
| 2021-11-12 | $19.46 | $19.98 | $19.41 | $19.68 | $19.68 | 7,807 |
| 2021-11-11 | $19.35 | $20.00 | $19.27 | $19.59 | $19.59 | 17,235 |
| 2021-11-10 | $19.50 | $19.89 | $19.11 | $19.55 | $19.55 | 18,239 |
| 2021-11-09 | $19.05 | $19.59 | $18.78 | $19.29 | $19.29 | 27,264 |
| 2021-11-08 | $19.20 | $19.67 | $19.15 | $19.21 | $19.21 | 6,838 |
| 2021-11-05 | $19.52 | $20.00 | $18.86 | $19.21 | $19.21 | 36,514 |
| 2021-11-04 | $19.78 | $20.25 | $18.62 | $19.50 | $19.50 | 23,964 |
| 2021-11-03 | $19.46 | $20.25 | $19.37 | $19.65 | $19.65 | 26,601 |
| 2021-11-02 | $19.05 | $19.75 | $18.51 | $19.74 | $19.74 | 340,930 |
| 2021-11-01 | $18.82 | $19.20 | $18.73 | $18.80 | $18.80 | 69,463 |
| 2021-10-29 | $18.68 | $19.17 | $18.32 | $18.75 | $18.75 | 9,101 |
| 2021-10-28 | $18.83 | $19.00 | $18.51 | $18.70 | $18.70 | 31,194 |
| 2021-10-27 | $18.55 | $18.92 | $18.36 | $18.66 | $18.66 | 11,053 |
| 2021-10-26 | $18.65 | $18.82 | $18.00 | $18.76 | $18.76 | 7,567 |
| 2021-10-25 | $18.49 | $19.00 | $18.16 | $18.58 | $18.58 | 48,213 |
| 2021-10-22 | $18.48 | $18.56 | $18.28 | $18.56 | $18.56 | 6,199 |
| 2021-10-21 | $18.78 | $18.78 | $18.27 | $18.48 | $18.48 | 5,057 |
| 2021-10-20 | $18.80 | $19.05 | $18.65 | $18.80 | $18.80 | 5,576 |
| 2021-10-19 | $18.90 | $19.25 | $18.60 | $18.85 | $18.85 | 7,322 |
| 2021-10-18 | $18.65 | $19.00 | $18.41 | $18.96 | $18.96 | 10,487 |
| 2021-10-15 | $18.59 | $19.20 | $18.58 | $18.75 | $18.75 | 12,413 |
| 2021-10-14 | $18.54 | $18.86 | $18.49 | $18.76 | $18.76 | 7,503 |
| 2021-10-13 | $19.13 | $19.18 | $18.44 | $18.58 | $18.58 | 8,299 |
| 2021-10-12 | $17.86 | $19.23 | $17.86 | $19.01 | $19.01 | 4,866 |
| 2021-10-11 | $19.26 | $19.26 | $19.00 | $19.09 | $19.09 | 5,640 |
| 2021-10-08 | $19.20 | $19.44 | $19.00 | $19.44 | $19.44 | 11,888 |
| 2021-10-07 | $19.12 | $19.69 | $18.90 | $19.17 | $19.17 | 39,196 |
| 2021-10-06 | $19.33 | $19.53 | $19.10 | $19.26 | $19.26 | 24,697 |
| 2021-10-05 | $18.86 | $19.71 | $18.81 | $19.54 | $19.54 | 13,223 |
| 2021-10-04 | $18.60 | $19.64 | $18.23 | $18.89 | $18.89 | 43,884 |
| 2021-10-01 | $19.00 | $19.14 | $18.51 | $18.70 | $18.70 | 11,801 |
| 2021-09-30 | $18.74 | $19.18 | $18.38 | $18.80 | $18.80 | 7,751 |
| 2021-09-29 | $18.70 | $18.83 | $18.26 | $18.55 | $18.55 | 4,960 |
| 2021-09-28 | $18.79 | $18.81 | $17.90 | $18.21 | $18.21 | 13,846 |
| 2021-09-27 | $18.46 | $19.22 | $18.24 | $18.68 | $18.68 | 30,161 |
| 2021-09-24 | $18.70 | $18.70 | $18.46 | $18.55 | $18.55 | 3,972 |
| 2021-09-23 | $18.50 | $18.75 | $18.31 | $18.55 | $18.55 | 13,187 |
| 2021-09-22 | $18.51 | $18.75 | $18.10 | $18.26 | $18.26 | 19,182 |
| 2021-09-21 | $18.69 | $18.69 | $18.30 | $18.54 | $18.54 | 17,469 |
| 2021-09-20 | $18.87 | $19.12 | $18.20 | $18.51 | $18.51 | 13,502 |
| 2021-09-17 | $18.42 | $19.31 | $18.16 | $19.25 | $19.25 | 54,850 |
| 2021-09-16 | $18.32 | $18.61 | $17.98 | $18.38 | $18.38 | 10,363 |
| 2021-09-15 | $17.70 | $18.91 | $17.45 | $18.54 | $18.54 | 26,824 |
| 2021-09-14 | $18.63 | $18.63 | $18.20 | $18.40 | $18.40 | 17,102 |
| 2021-09-13 | $18.74 | $18.77 | $18.40 | $18.55 | $18.55 | 15,783 |
| 2021-09-10 | $18.62 | $18.80 | $18.50 | $18.50 | $18.50 | 13,664 |
| 2021-09-09 | $18.69 | $18.72 | $18.50 | $18.65 | $18.65 | 15,892 |
| 2021-09-08 | $18.61 | $19.73 | $18.52 | $18.74 | $18.74 | 18,778 |
| 2021-09-07 | $18.56 | $18.91 | $18.51 | $18.68 | $18.68 | 23,922 |
| 2021-09-03 | $18.85 | $19.48 | $18.44 | $18.63 | $18.63 | 27,654 |
| 2021-09-02 | $19.04 | $19.26 | $18.63 | $18.85 | $18.85 | 22,589 |
| 2021-09-01 | $19.25 | $19.41 | $18.96 | $19.11 | $19.11 | 23,349 |
| 2021-08-31 | $19.01 | $19.41 | $18.90 | $19.25 | $19.25 | 19,102 |
| 2021-08-30 | $18.78 | $19.41 | $18.61 | $19.00 | $19.00 | 29,791 |
| 2021-08-27 | $19.00 | $19.15 | $18.60 | $18.91 | $18.91 | 15,642 |
| 2021-08-26 | $18.98 | $19.81 | $18.48 | $18.78 | $18.78 | 17,326 |
| 2021-08-25 | $19.05 | $19.32 | $18.95 | $18.95 | $18.95 | 23,964 |
| 2021-08-24 | $19.40 | $19.52 | $18.87 | $19.21 | $19.21 | 23,606 |
| 2021-08-23 | $19.00 | $19.55 | $19.00 | $19.17 | $19.17 | 44,359 |
| 2021-08-20 | $19.44 | $19.85 | $18.85 | $18.85 | $18.85 | 113,263 |
| 2021-08-19 | $19.27 | $19.87 | $18.88 | $19.49 | $19.49 | 43,027 |
| 2021-08-18 | $19.59 | $19.90 | $18.78 | $19.46 | $19.46 | 112,120 |
| 2021-08-17 | $19.60 | $19.92 | $18.62 | $19.69 | $19.69 | 40,088 |
| 2021-08-16 | $19.69 | $20.07 | $19.46 | $19.65 | $19.65 | 20,611 |
| 2021-08-13 | $19.98 | $20.25 | $19.80 | $19.80 | $19.80 | 28,969 |
| 2021-08-12 | $20.11 | $20.21 | $19.63 | $19.99 | $19.99 | 35,138 |
| 2021-08-11 | $20.02 | $20.25 | $19.64 | $20.21 | $20.21 | 24,967 |
| 2021-08-10 | $19.96 | $20.32 | $19.76 | $19.92 | $19.92 | 25,587 |
| 2021-08-09 | $20.02 | $20.04 | $19.96 | $20.00 | $20.00 | 11,910 |
| 2021-08-06 | $19.92 | $20.07 | $19.79 | $20.05 | $20.05 | 17,530 |
| 2021-08-05 | $19.94 | $20.07 | $19.40 | $19.66 | $19.66 | 19,822 |
| 2021-08-04 | $19.75 | $20.06 | $19.44 | $19.92 | $19.92 | 21,386 |
| 2021-08-03 | $20.25 | $20.66 | $19.40 | $19.79 | $19.79 | 28,025 |
| 2021-08-02 | $20.46 | $20.59 | $19.99 | $20.25 | $20.25 | 18,350 |
| 2021-07-30 | $20.40 | $20.60 | $20.24 | $20.46 | $20.46 | 24,387 |
| 2021-07-29 | $20.00 | $20.50 | $19.85 | $20.39 | $20.39 | 47,171 |
| 2021-07-28 | $19.87 | $20.00 | $19.82 | $19.99 | $19.99 | 20,809 |
| 2021-07-27 | $19.83 | $19.88 | $19.56 | $19.80 | $19.80 | 38,578 |
| 2021-07-26 | $19.00 | $20.00 | $19.00 | $19.80 | $19.80 | 319,621 |
| 2021-07-23 | $19.00 | $19.20 | $18.56 | $19.20 | $19.20 | 37,727 |
| 2021-07-22 | $18.54 | $18.94 | $18.49 | $18.72 | $18.72 | 38,308 |
| 2021-07-21 | $19.00 | $19.04 | $18.59 | $18.59 | $18.59 | 42,534 |
| 2021-07-20 | $18.73 | $19.04 | $18.59 | $18.87 | $18.87 | 62,387 |
| 2021-07-19 | $18.47 | $18.67 | $18.40 | $18.60 | $18.60 | 31,104 |
| 2021-07-16 | $18.83 | $19.01 | $18.70 | $18.70 | $18.70 | 216,665 |
| 2021-07-15 | $18.06 | $18.84 | $18.06 | $18.80 | $18.80 | 20,547 |
| 2021-07-14 | $18.60 | $18.65 | $18.39 | $18.58 | $18.58 | 12,088 |
| 2021-07-13 | $18.50 | $18.63 | $18.35 | $18.44 | $18.44 | 14,940 |
| 2021-07-12 | $17.90 | $18.49 | $17.89 | $18.49 | $18.49 | 25,212 |
| 2021-07-09 | $17.90 | $18.23 | $17.71 | $17.78 | $17.78 | 23,617 |
| 2021-07-08 | $17.59 | $17.83 | $17.24 | $17.58 | $17.58 | 20,247 |
| 2021-07-07 | $17.93 | $18.14 | $17.88 | $17.94 | $17.94 | 11,224 |
| 2021-07-06 | $18.39 | $18.40 | $18.00 | $18.03 | $18.03 | 27,115 |
| 2021-07-02 | $18.37 | $18.50 | $18.05 | $18.37 | $18.37 | 21,558 |
| 2021-07-01 | $18.13 | $18.55 | $17.93 | $18.44 | $18.44 | 39,085 |
| 2021-06-30 | $18.13 | $18.30 | $17.93 | $18.02 | $18.02 | 29,156 |
| 2021-06-29 | $18.64 | $18.64 | $18.10 | $18.17 | $18.17 | 46,130 |
| 2021-06-28 | $18.35 | $18.69 | $18.10 | $18.64 | $18.64 | 51,812 |
| 2021-06-25 | $17.32 | $18.48 | $17.11 | $18.13 | $18.13 | 1,437,337 |
| 2021-06-24 | $17.17 | $17.63 | $17.03 | $17.32 | $17.32 | 89,984 |
| 2021-06-23 | $17.24 | $17.51 | $17.06 | $17.10 | $17.10 | 73,667 |
| 2021-06-22 | $17.41 | $17.41 | $17.11 | $17.20 | $17.20 | 62,573 |
| 2021-06-21 | $17.59 | $17.76 | $17.26 | $17.31 | $17.31 | 81,757 |
| 2021-06-18 | $17.40 | $17.68 | $17.36 | $17.54 | $17.54 | 117,202 |
| 2021-06-17 | $17.89 | $18.43 | $17.41 | $17.55 | $17.55 | 84,584 |
| 2021-06-16 | $17.75 | $18.30 | $17.60 | $17.77 | $17.77 | 85,138 |
| 2021-06-15 | $18.42 | $18.42 | $17.79 | $17.92 | $17.92 | 44,580 |
| 2021-06-14 | $18.13 | $18.15 | $17.84 | $17.91 | $17.91 | 61,725 |
| 2021-06-11 | $18.40 | $18.40 | $17.98 | $18.05 | $18.05 | 36,519 |
| 2021-06-10 | $18.50 | $18.50 | $18.25 | $18.42 | $18.42 | 38,461 |
| 2021-06-09 | $18.45 | $18.55 | $18.30 | $18.36 | $18.36 | 42,953 |
| 2021-06-08 | $18.27 | $18.55 | $18.24 | $18.50 | $18.50 | 29,076 |
| 2021-06-07 | $18.50 | $18.50 | $18.14 | $18.30 | $18.30 | 70,699 |
| 2021-06-04 | $18.35 | $18.60 | $18.20 | $18.51 | $18.51 | 29,017 |
| 2021-06-03 | $18.12 | $18.51 | $18.12 | $18.35 | $18.35 | 28,689 |
| 2021-06-02 | $18.55 | $18.55 | $17.89 | $18.15 | $18.15 | 23,519 |
| 2021-06-01 | $18.52 | $18.62 | $18.44 | $18.46 | $18.46 | 24,073 |
| 2021-05-28 | $18.60 | $18.60 | $18.18 | $18.30 | $18.30 | 30,663 |
| 2021-05-27 | $18.40 | $18.70 | $18.06 | $18.60 | $18.60 | 37,279 |
| 2021-05-26 | $18.40 | $18.48 | $17.97 | $18.21 | $18.21 | 33,388 |
| 2021-05-25 | $18.41 | $18.62 | $18.08 | $18.25 | $18.25 | 50,239 |
| 2021-05-24 | $18.43 | $18.60 | $18.09 | $18.50 | $18.50 | 29,944 |
| 2021-05-21 | $18.50 | $18.55 | $18.14 | $18.29 | $18.29 | 26,092 |
| 2021-05-20 | $18.09 | $18.48 | $17.73 | $18.48 | $18.48 | 49,890 |
| 2021-05-19 | $17.42 | $18.24 | $16.90 | $18.13 | $18.13 | 32,253 |
| 2021-05-18 | $18.30 | $18.35 | $17.51 | $17.51 | $17.51 | 38,993 |
| 2021-05-17 | $18.34 | $18.69 | $18.24 | $18.35 | $18.35 | 18,130 |
| 2021-05-14 | $17.85 | $18.64 | $17.80 | $18.50 | $18.50 | 43,078 |
| 2021-05-13 | $17.30 | $17.97 | $17.30 | $17.80 | $17.80 | 23,094 |
| 2021-05-12 | $17.48 | $17.67 | $17.27 | $17.27 | $17.27 | 30,155 |
| 2021-05-11 | $17.52 | $17.83 | $17.35 | $17.37 | $17.37 | 23,991 |
| 2021-05-10 | $17.63 | $18.00 | $17.42 | $17.75 | $17.75 | 44,676 |
| 2021-05-07 | $17.91 | $17.95 | $17.51 | $17.57 | $17.57 | 15,396 |
| 2021-05-06 | $17.21 | $17.70 | $17.20 | $17.50 | $17.50 | 39,365 |
| 2021-05-05 | $17.51 | $17.51 | $16.98 | $17.13 | $17.13 | 37,155 |
| 2021-05-04 | $17.08 | $17.52 | $17.00 | $17.43 | $17.43 | 19,437 |
| 2021-05-03 | $17.44 | $17.60 | $17.01 | $17.40 | $17.40 | 46,852 |
| 2021-04-30 | $17.19 | $17.44 | $16.98 | $17.24 | $17.24 | 69,080 |
| 2021-04-29 | $17.25 | $17.43 | $17.10 | $17.38 | $17.38 | 19,693 |
| 2021-04-28 | $17.16 | $17.32 | $16.97 | $17.23 | $17.23 | 17,699 |
| 2021-04-27 | $17.40 | $17.40 | $17.05 | $17.17 | $17.17 | 26,681 |
| 2021-04-26 | $17.60 | $17.60 | $17.00 | $17.08 | $17.08 | 31,445 |
| 2021-04-23 | $17.28 | $17.69 | $17.25 | $17.35 | $17.35 | 15,351 |
| 2021-04-22 | $17.57 | $17.73 | $17.22 | $17.41 | $17.41 | 14,803 |
| 2021-04-21 | $17.25 | $17.73 | $17.01 | $17.50 | $17.50 | 45,072 |
| 2021-04-20 | $17.75 | $17.75 | $17.32 | $17.48 | $17.48 | 12,909 |
| 2021-04-19 | $17.80 | $18.08 | $17.33 | $17.83 | $17.83 | 15,856 |
| 2021-04-16 | $18.03 | $18.06 | $17.62 | $17.86 | $17.86 | 9,182 |
| 2021-04-15 | $17.70 | $18.06 | $17.60 | $17.89 | $17.89 | 8,643 |
| 2021-04-14 | $17.86 | $17.95 | $17.77 | $17.77 | $17.77 | 4,293 |
| 2021-04-13 | $17.91 | $18.19 | $17.53 | $17.53 | $17.53 | 15,554 |
| 2021-04-12 | $17.91 | $18.23 | $17.30 | $17.65 | $17.65 | 16,503 |
| 2021-04-09 | $18.11 | $18.44 | $17.70 | $17.95 | $17.95 | 18,403 |
| 2021-04-08 | $18.23 | $18.42 | $17.88 | $18.16 | $18.16 | 7,230 |
| 2021-04-07 | $17.99 | $18.27 | $17.08 | $18.02 | $18.02 | 50,698 |
| 2021-04-06 | $18.92 | $18.92 | $17.99 | $18.01 | $18.01 | 7,281 |
| 2021-04-05 | $18.64 | $18.85 | $18.30 | $18.34 | $18.34 | 16,647 |
| 2021-04-01 | $18.48 | $18.75 | $18.39 | $18.63 | $18.63 | 19,243 |
| 2021-03-31 | $18.35 | $18.49 | $17.77 | $18.37 | $18.37 | 27,431 |
| 2021-03-30 | $18.13 | $18.30 | $17.77 | $18.29 | $18.29 | 7,255 |
| 2021-03-29 | $18.48 | $18.64 | $17.76 | $17.88 | $17.88 | 16,552 |
| 2021-03-26 | $18.32 | $18.48 | $18.28 | $18.48 | $18.48 | 8,388 |
| 2021-03-25 | $17.88 | $18.17 | $17.78 | $18.15 | $18.15 | 17,012 |
| 2021-03-24 | $18.15 | $18.48 | $17.64 | $17.68 | $17.68 | 11,982 |
| 2021-03-23 | $17.88 | $18.10 | $17.73 | $17.88 | $17.88 | 15,547 |
| 2021-03-22 | $18.53 | $18.72 | $17.80 | $18.07 | $18.07 | 36,328 |
| 2021-03-19 | $17.10 | $18.94 | $17.10 | $18.78 | $18.78 | 215,153 |
| 2021-03-18 | $17.09 | $17.75 | $16.94 | $17.29 | $17.29 | 15,950 |
| 2021-03-17 | $17.87 | $17.87 | $17.11 | $17.11 | $17.11 | 27,367 |
| 2021-03-16 | $18.03 | $18.03 | $17.68 | $17.68 | $17.68 | 5,632 |
| 2021-03-15 | $18.11 | $18.43 | $18.09 | $18.35 | $18.35 | 12,511 |
| 2021-03-12 | $18.58 | $18.98 | $17.85 | $18.24 | $18.24 | 13,946 |
| 2021-03-11 | $18.80 | $18.95 | $18.20 | $18.68 | $18.68 | 22,750 |
| 2021-03-10 | $18.89 | $19.00 | $18.67 | $19.00 | $19.00 | 22,692 |
| 2021-03-09 | $19.04 | $19.04 | $18.56 | $18.88 | $18.88 | 26,523 |
| 2021-03-08 | $18.74 | $19.25 | $18.44 | $19.22 | $19.22 | 51,203 |
| 2021-03-05 | $18.16 | $18.88 | $17.98 | $18.73 | $18.73 | 33,898 |
| 2021-03-04 | $17.88 | $18.40 | $17.83 | $17.91 | $17.91 | 34,450 |
| 2021-03-03 | $16.39 | $17.83 | $16.39 | $17.76 | $17.76 | 57,515 |
| 2021-03-02 | $16.17 | $16.74 | $16.15 | $16.41 | $16.41 | 37,538 |
| 2021-03-01 | $16.40 | $16.40 | $15.79 | $16.17 | $16.17 | 56,564 |
| 2021-02-26 | $15.80 | $17.35 | $15.59 | $16.00 | $16.00 | 201,061 |
| 2021-02-25 | $15.64 | $16.03 | $15.64 | $15.89 | $15.89 | 47,292 |
| 2021-02-24 | $16.04 | $16.21 | $15.67 | $15.93 | $15.93 | 48,061 |
| 2021-02-23 | $15.90 | $16.50 | $15.61 | $16.20 | $16.20 | 55,534 |
| 2021-02-22 | $15.81 | $16.50 | $15.81 | $15.92 | $15.92 | 26,823 |
| 2021-02-19 | $15.74 | $16.10 | $15.63 | $16.00 | $16.00 | 15,947 |
| 2021-02-18 | $15.50 | $15.99 | $15.49 | $15.65 | $15.65 | 18,068 |
| 2021-02-17 | $15.71 | $16.25 | $15.61 | $16.12 | $16.12 | 18,177 |
| 2021-02-16 | $16.00 | $16.20 | $15.51 | $15.64 | $15.64 | 21,727 |
| 2021-02-12 | $15.91 | $16.30 | $15.71 | $16.04 | $16.04 | 12,561 |
| 2021-02-11 | $16.01 | $16.34 | $16.00 | $16.00 | $16.00 | 7,043 |
| 2021-02-10 | $16.04 | $16.10 | $16.00 | $16.00 | $16.00 | 14,678 |
| 2021-02-09 | $16.39 | $16.64 | $15.74 | $16.04 | $16.04 | 18,144 |
| 2021-02-08 | $16.00 | $16.39 | $15.79 | $16.39 | $16.39 | 22,235 |
| 2021-02-05 | $16.20 | $16.68 | $15.41 | $15.87 | $15.87 | 22,110 |
| 2021-02-04 | $15.97 | $16.10 | $15.65 | $16.10 | $16.10 | 10,608 |
| 2021-02-03 | $16.08 | $16.10 | $15.90 | $16.05 | $16.05 | 20,735 |
| 2021-02-02 | $15.55 | $16.04 | $15.35 | $15.65 | $15.65 | 14,654 |
| 2021-02-01 | $15.03 | $15.94 | $14.75 | $15.13 | $15.13 | 30,654 |
| 2021-01-29 | $15.50 | $15.50 | $14.73 | $14.97 | $14.97 | 17,886 |
| 2021-01-28 | $16.05 | $16.05 | $15.34 | $15.56 | $15.56 | 16,524 |
| 2021-01-27 | $16.05 | $16.40 | $15.21 | $16.01 | $16.01 | 42,431 |
| 2021-01-26 | $16.21 | $16.38 | $16.01 | $16.18 | $16.18 | 16,041 |
| 2021-01-25 | $16.50 | $16.62 | $16.19 | $16.31 | $16.31 | 7,850 |
| 2021-01-22 | $15.82 | $16.76 | $15.57 | $16.76 | $16.76 | 25,328 |
| 2021-01-21 | $16.20 | $16.60 | $15.73 | $16.10 | $16.10 | 26,696 |
| 2021-01-20 | $16.23 | $16.58 | $15.93 | $16.30 | $16.30 | 16,132 |
| 2021-01-19 | $16.22 | $16.25 | $15.75 | $16.09 | $16.09 | 12,940 |
| 2021-01-15 | $16.26 | $16.69 | $16.10 | $16.20 | $16.20 | 12,502 |
| 2021-01-14 | $16.06 | $16.73 | $15.30 | $16.44 | $16.44 | 34,430 |
| 2021-01-13 | $16.25 | $16.33 | $16.14 | $16.31 | $16.31 | 9,825 |
| 2021-01-12 | $16.17 | $16.74 | $16.17 | $16.58 | $16.58 | 5,822 |
| 2021-01-11 | $16.49 | $16.59 | $16.29 | $16.31 | $16.31 | 5,030 |
| 2021-01-08 | $16.60 | $16.74 | $16.18 | $16.74 | $16.74 | 12,287 |
| 2021-01-07 | $16.30 | $16.50 | $15.42 | $16.49 | $16.49 | 38,800 |
| 2021-01-06 | $15.74 | $16.50 | $15.56 | $16.27 | $16.27 | 28,374 |
| 2021-01-05 | $15.38 | $15.90 | $15.25 | $15.25 | $15.25 | 10,912 |
| 2021-01-04 | $15.70 | $15.70 | $14.82 | $15.22 | $15.22 | 10,197 |
| 2020-12-31 | $15.48 | $15.56 | $15.41 | $15.43 | $15.43 | 12,709 |
| 2020-12-30 | $15.27 | $15.59 | $15.27 | $15.44 | $15.44 | 5,903 |
| 2020-12-29 | $15.82 | $16.00 | $14.95 | $15.49 | $15.49 | 15,369 |
| 2020-12-28 | $15.73 | $16.20 | $15.39 | $15.70 | $15.70 | 8,349 |
| 2020-12-24 | $16.13 | $16.64 | $15.55 | $15.55 | $15.55 | 3,653 |
| 2020-12-23 | $16.05 | $16.63 | $16.02 | $16.45 | $16.45 | 5,376 |
| 2020-12-22 | $15.96 | $16.17 | $15.22 | $16.17 | $16.17 | 13,326 |
| 2020-12-21 | $17.24 | $17.24 | $15.02 | $16.19 | $16.19 | 23,097 |
| 2020-12-18 | $15.93 | $18.00 | $15.38 | $18.00 | $18.00 | 146,346 |
| 2020-12-17 | $15.04 | $15.99 | $14.92 | $15.97 | $15.97 | 18,540 |
| 2020-12-16 | $15.14 | $15.41 | $14.69 | $15.18 | $15.18 | 38,641 |
| 2020-12-15 | $14.89 | $15.25 | $14.88 | $14.98 | $14.98 | 29,948 |
| 2020-12-14 | $15.00 | $15.00 | $14.65 | $14.70 | $14.70 | 16,084 |
| 2020-12-11 | $14.59 | $15.18 | $14.59 | $15.00 | $15.00 | 8,519 |
| 2020-12-10 | $15.00 | $15.00 | $14.47 | $14.86 | $14.86 | 6,223 |
| 2020-12-09 | $15.04 | $15.25 | $14.91 | $15.07 | $15.07 | 14,508 |
| 2020-12-08 | $14.62 | $15.67 | $14.42 | $14.87 | $14.87 | 15,089 |
| 2020-12-07 | $14.52 | $14.99 | $14.11 | $14.81 | $14.81 | 19,741 |
| 2020-12-04 | $14.50 | $14.70 | $14.39 | $14.70 | $14.70 | 7,603 |
| 2020-12-03 | $14.10 | $14.40 | $14.00 | $14.25 | $14.25 | 15,122 |
| 2020-12-02 | $14.03 | $14.22 | $14.01 | $14.01 | $14.01 | 8,390 |
| 2020-12-01 | $14.29 | $14.54 | $13.80 | $14.13 | $14.13 | 19,160 |
| 2020-11-30 | $15.00 | $15.01 | $14.10 | $14.20 | $14.20 | 28,868 |
| 2020-11-27 | $15.33 | $15.43 | $14.35 | $15.20 | $15.20 | 7,284 |
| 2020-11-25 | $15.04 | $15.66 | $14.99 | $15.51 | $15.51 | 8,191 |
| 2020-11-24 | $14.98 | $15.98 | $14.98 | $15.85 | $15.85 | 31,404 |
| 2020-11-23 | $14.60 | $14.97 | $14.55 | $14.97 | $14.97 | 8,860 |
| 2020-11-20 | $14.36 | $14.78 | $14.32 | $14.78 | $14.78 | 9,305 |
| 2020-11-19 | $14.53 | $14.70 | $14.15 | $14.63 | $14.63 | 14,759 |
| 2020-11-18 | $15.27 | $15.29 | $14.64 | $14.89 | $14.89 | 6,951 |
| 2020-11-17 | $14.86 | $15.50 | $14.85 | $15.21 | $15.21 | 20,466 |
| 2020-11-16 | $14.98 | $15.11 | $14.79 | $15.11 | $15.11 | 62,604 |
| 2020-11-13 | $14.57 | $15.00 | $14.57 | $14.82 | $14.82 | 41,176 |
| 2020-11-12 | $14.05 | $14.72 | $13.92 | $14.72 | $14.72 | 14,348 |
| 2020-11-11 | $14.61 | $14.88 | $14.32 | $14.88 | $14.88 | 24,811 |
| 2020-11-10 | $14.45 | $14.50 | $14.01 | $14.40 | $14.40 | 48,532 |
| 2020-11-09 | $14.00 | $15.00 | $13.70 | $14.10 | $14.10 | 79,157 |
| 2020-11-06 | $13.79 | $13.80 | $13.34 | $13.34 | $13.34 | 8,614 |
| 2020-11-05 | $13.58 | $13.84 | $13.43 | $13.72 | $13.72 | 13,838 |
| 2020-11-04 | $13.42 | $13.70 | $13.42 | $13.50 | $13.50 | 10,439 |
| 2020-11-03 | $13.87 | $14.00 | $13.54 | $13.61 | $13.61 | 17,925 |
| 2020-11-02 | $13.57 | $13.88 | $13.44 | $13.57 | $13.57 | 11,263 |
| 2020-10-30 | $13.94 | $14.00 | $12.96 | $13.63 | $13.63 | 16,041 |
| 2020-10-29 | $13.61 | $14.00 | $13.61 | $14.00 | $14.00 | 11,791 |
| 2020-10-28 | $13.51 | $13.83 | $13.06 | $13.76 | $13.76 | 16,373 |
| 2020-10-27 | $13.06 | $13.41 | $13.06 | $13.41 | $13.41 | 2,906 |
| 2020-10-26 | $13.35 | $13.37 | $13.21 | $13.37 | $13.37 | 5,338 |
| 2020-10-23 | $13.90 | $14.00 | $13.85 | $13.91 | $13.91 | 13,043 |
| 2020-10-22 | $14.00 | $14.00 | $13.58 | $13.95 | $13.95 | 31,164 |
| 2020-10-21 | $14.04 | $14.22 | $13.68 | $14.00 | $14.00 | 42,129 |
| 2020-10-20 | $13.99 | $14.20 | $13.60 | $14.00 | $14.00 | 33,635 |
| 2020-10-19 | $14.00 | $14.00 | $13.83 | $13.94 | $13.94 | 15,180 |
| 2020-10-16 | $13.86 | $14.37 | $13.55 | $13.95 | $13.95 | 13,195 |
| 2020-10-15 | $13.32 | $13.99 | $11.99 | $13.99 | $13.99 | 3,778 |
| 2020-10-14 | $13.91 | $14.01 | $13.29 | $13.62 | $13.62 | 15,509 |
| 2020-10-13 | $14.19 | $14.20 | $13.70 | $14.10 | $14.10 | 4,771 |
| 2020-10-12 | $14.20 | $14.43 | $14.00 | $14.40 | $14.40 | 12,813 |
| 2020-10-09 | $13.74 | $14.35 | $13.74 | $14.07 | $14.07 | 14,398 |
| 2020-10-08 | $14.34 | $14.45 | $13.83 | $14.39 | $14.39 | 16,235 |
| 2020-10-07 | $13.99 | $14.59 | $13.51 | $14.15 | $14.15 | 35,804 |
| 2020-10-06 | $13.55 | $14.49 | $12.61 | $13.78 | $13.78 | 47,002 |
| 2020-10-05 | $12.53 | $13.55 | $12.53 | $13.55 | $13.55 | 35,660 |
| 2020-10-02 | $13.40 | $13.55 | $13.40 | $13.50 | $13.50 | 31,559 |
| 2020-10-01 | $13.52 | $13.69 | $12.93 | $13.54 | $13.54 | 46,361 |
| 2020-09-30 | $13.69 | $13.83 | $13.32 | $13.41 | $13.41 | 27,390 |
| 2020-09-29 | $13.35 | $13.48 | $13.09 | $13.37 | $13.37 | 12,671 |
| 2020-09-28 | $13.52 | $14.27 | $13.36 | $13.52 | $13.52 | 33,623 |
| 2020-09-25 | $13.39 | $13.56 | $12.76 | $13.40 | $13.40 | 46,683 |
| 2020-09-24 | $12.24 | $13.76 | $12.20 | $13.48 | $13.48 | 64,541 |
| 2020-09-23 | $12.47 | $12.47 | $11.90 | $12.17 | $12.17 | 59,139 |
| 2020-09-22 | $12.09 | $12.52 | $11.54 | $12.29 | $12.29 | 78,674 |
| 2020-09-21 | $12.12 | $12.55 | $11.66 | $12.13 | $12.13 | 76,354 |
| 2020-09-18 | $12.44 | $13.05 | $12.04 | $12.39 | $12.39 | 699,569 |
| 2020-09-17 | $12.22 | $12.62 | $11.91 | $12.28 | $12.28 | 80,734 |
| 2020-09-16 | $12.59 | $13.10 | $12.32 | $12.61 | $12.61 | 111,828 |
| 2020-09-15 | $12.50 | $13.40 | $12.30 | $12.48 | $12.48 | 45,322 |
| 2020-09-14 | $13.02 | $13.49 | $12.95 | $13.14 | $13.14 | 49,725 |
| 2020-09-11 | $13.51 | $13.88 | $12.73 | $12.79 | $12.79 | 24,814 |
| 2020-09-10 | $12.43 | $13.89 | $12.43 | $13.60 | $13.60 | 67,144 |
| 2020-09-09 | $13.26 | $13.70 | $12.99 | $13.06 | $13.06 | 40,256 |
| 2020-09-08 | $13.36 | $13.90 | $12.64 | $12.92 | $12.92 | 83,150 |
| 2020-09-04 | $12.65 | $13.87 | $12.36 | $13.36 | $13.36 | 67,115 |
| 2020-09-03 | $13.34 | $13.34 | $12.11 | $12.37 | $12.37 | 13,766 |
| 2020-09-02 | $12.23 | $13.74 | $12.23 | $13.39 | $13.39 | 65,112 |
| 2020-09-01 | $11.77 | $12.74 | $11.63 | $12.65 | $12.65 | 24,954 |
| 2020-08-31 | $12.06 | $12.35 | $11.52 | $11.57 | $11.57 | 21,025 |
| 2020-08-28 | $12.13 | $12.70 | $11.79 | $12.04 | $12.04 | 30,284 |
| 2020-08-27 | $12.83 | $12.84 | $11.63 | $11.93 | $11.93 | 12,348 |
| 2020-08-26 | $13.37 | $13.37 | $12.41 | $12.48 | $12.48 | 25,417 |
| 2020-08-25 | $13.56 | $13.64 | $13.24 | $13.27 | $13.27 | 30,673 |
| 2020-08-24 | $13.36 | $14.00 | $13.18 | $13.68 | $13.68 | 108,890 |
| 2020-08-21 | $13.30 | $13.50 | $12.92 | $13.40 | $13.40 | 37,163 |
| 2020-08-20 | $12.68 | $13.54 | $12.68 | $13.30 | $13.30 | 33,730 |
| 2020-08-19 | $13.25 | $13.72 | $13.14 | $13.27 | $13.27 | 26,591 |
| 2020-08-18 | $14.10 | $14.10 | $13.12 | $13.24 | $13.24 | 24,750 |
| 2020-08-17 | $13.17 | $14.58 | $13.15 | $14.35 | $14.35 | 36,536 |
| 2020-08-14 | $13.45 | $13.45 | $13.11 | $13.27 | $13.27 | 3,573 |
| 2020-08-13 | $13.44 | $13.60 | $12.92 | $13.35 | $13.35 | 30,912 |
| 2020-08-12 | $13.50 | $13.50 | $12.77 | $13.45 | $13.45 | 22,226 |
| 2020-08-11 | $12.78 | $13.50 | $12.78 | $13.45 | $13.45 | 31,244 |
| 2020-08-10 | $12.87 | $13.50 | $12.65 | $12.73 | $12.73 | 34,144 |
| 2020-08-07 | $12.24 | $13.00 | $12.00 | $12.97 | $12.97 | 39,018 |
| 2020-08-06 | $12.07 | $12.18 | $12.02 | $12.18 | $12.18 | 7,566 |
| 2020-08-05 | $11.58 | $12.13 | $11.58 | $12.13 | $12.13 | 14,799 |
| 2020-08-04 | $11.56 | $11.58 | $11.45 | $11.55 | $11.55 | 41,475 |
| 2020-08-03 | $11.47 | $11.96 | $11.38 | $11.47 | $11.47 | 37,479 |
| 2020-07-31 | $11.05 | $11.49 | $11.00 | $11.31 | $11.31 | 152,427 |
| 2020-07-30 | $10.60 | $11.15 | $10.49 | $11.08 | $11.08 | 84,822 |
| 2020-07-29 | $10.49 | $10.74 | $10.48 | $10.50 | $10.50 | 65,972 |
| 2020-07-28 | $11.04 | $11.15 | $10.43 | $10.45 | $10.45 | 55,004 |
| 2020-07-27 | $11.25 | $11.30 | $9.63 | $10.61 | $10.61 | 259,340 |
| 2020-07-24 | $11.45 | $11.45 | $11.24 | $11.28 | $11.28 | 34,664 |
| 2020-07-23 | $11.55 | $11.61 | $11.38 | $11.40 | $11.40 | 65,437 |
| 2020-07-22 | $11.67 | $11.81 | $11.56 | $11.61 | $11.61 | 25,073 |
| 2020-07-21 | $11.72 | $11.82 | $11.48 | $11.66 | $11.66 | 56,730 |
| 2020-07-20 | $11.80 | $11.85 | $11.65 | $11.73 | $11.73 | 51,390 |
| 2020-07-17 | $12.02 | $12.05 | $11.80 | $11.85 | $11.85 | 29,700 |
| 2020-07-16 | $12.47 | $12.47 | $12.06 | $12.06 | $12.06 | 11,800 |
| 2020-07-15 | $12.12 | $12.70 | $11.96 | $12.56 | $12.56 | 70,000 |
| 2020-07-14 | $12.20 | $12.20 | $11.91 | $11.93 | $11.93 | 13,700 |
| 2020-07-13 | $12.17 | $12.43 | $12.10 | $12.22 | $12.22 | 116,000 |
| 2020-07-10 | $12.01 | $12.35 | $12.01 | $12.25 | $12.25 | 25,800 |
| 2020-07-09 | $12.81 | $12.86 | $12.00 | $12.07 | $12.07 | 21,000 |
| 2020-07-08 | $13.25 | $13.25 | $12.80 | $12.80 | $12.80 | 19,900 |
| 2020-07-07 | $13.12 | $13.47 | $13.11 | $13.21 | $13.21 | 30,800 |
| 2020-07-06 | $13.45 | $13.50 | $13.18 | $13.33 | $13.33 | 10,800 |
| 2020-07-02 | $13.62 | $13.66 | $13.20 | $13.47 | $13.47 | 19,700 |
| 2020-07-01 | $13.62 | $13.88 | $12.94 | $13.59 | $13.59 | 38,100 |
| 2020-06-30 | $13.86 | $14.00 | $13.77 | $13.88 | $13.88 | 34,700 |
| 2020-06-29 | $13.64 | $14.00 | $13.32 | $13.93 | $13.93 | 27,600 |
| 2020-06-26 | $14.33 | $14.33 | $13.36 | $13.41 | $13.41 | 179,202 |
| 2020-06-25 | $13.98 | $14.73 | $13.82 | $14.15 | $14.15 | 19,044 |
| 2020-06-24 | $14.07 | $14.23 | $13.50 | $13.75 | $13.75 | 32,974 |
| 2020-06-23 | $14.06 | $14.43 | $14.06 | $14.29 | $14.29 | 113,793 |
| 2020-06-22 | $14.40 | $14.54 | $14.11 | $14.20 | $14.20 | 81,292 |
| 2020-06-19 | $14.99 | $15.10 | $14.12 | $14.18 | $14.18 | 304,402 |
| 2020-06-18 | $15.05 | $15.19 | $14.48 | $14.80 | $14.80 | 149,721 |
| 2020-06-17 | $14.21 | $15.22 | $14.21 | $15.12 | $15.12 | 82,635 |
| 2020-06-16 | $15.50 | $15.50 | $14.60 | $14.99 | $14.99 | 19,718 |
| 2020-06-15 | $13.96 | $15.50 | $13.86 | $15.26 | $15.26 | 96,419 |
| 2020-06-12 | $14.27 | $14.56 | $13.86 | $14.00 | $14.00 | 60,510 |
| 2020-06-11 | $14.63 | $14.93 | $13.85 | $14.03 | $14.03 | 25,754 |
| 2020-06-10 | $15.22 | $15.30 | $14.78 | $14.86 | $14.86 | 32,535 |
| 2020-06-09 | $15.11 | $15.41 | $15.00 | $15.22 | $15.22 | 51,422 |
| 2020-06-08 | $15.24 | $15.88 | $15.24 | $15.43 | $15.43 | 36,262 |
| 2020-06-05 | $15.54 | $15.74 | $15.42 | $15.60 | $15.60 | 45,272 |
| 2020-06-04 | $15.30 | $15.56 | $15.24 | $15.35 | $15.35 | 44,124 |
| 2020-06-03 | $14.22 | $15.48 | $14.19 | $15.10 | $15.10 | 53,477 |
| 2020-06-02 | $14.03 | $14.24 | $13.63 | $14.03 | $14.03 | 30,300 |
| 2020-06-01 | $14.24 | $14.24 | $14.00 | $14.05 | $14.05 | 23,612 |
| 2020-05-29 | $14.59 | $14.59 | $13.85 | $14.18 | $14.18 | 32,103 |
| 2020-05-28 | $15.44 | $15.64 | $14.25 | $14.60 | $14.60 | 20,794 |
| 2020-05-27 | $15.73 | $15.73 | $15.24 | $15.29 | $15.29 | 17,997 |
| 2020-05-26 | $15.60 | $15.75 | $15.48 | $15.65 | $15.65 | 20,889 |
| 2020-05-22 | $15.50 | $15.55 | $15.44 | $15.49 | $15.49 | 15,361 |
| 2020-05-21 | $15.47 | $15.59 | $15.27 | $15.27 | $15.27 | 39,603 |
| 2020-05-20 | $15.52 | $15.60 | $15.21 | $15.50 | $15.50 | 52,916 |
| 2020-05-19 | $15.66 | $15.66 | $14.99 | $15.52 | $15.52 | 56,705 |
| 2020-05-18 | $14.89 | $15.74 | $14.82 | $15.56 | $15.56 | 99,154 |
| 2020-05-15 | $15.23 | $15.25 | $14.19 | $15.24 | $15.24 | 38,132 |
| 2020-05-14 | $15.25 | $15.48 | $14.65 | $15.15 | $15.15 | 59,484 |
| 2020-05-13 | $15.52 | $15.52 | $15.15 | $15.23 | $15.23 | 59,042 |
| 2020-05-12 | $15.73 | $15.86 | $15.50 | $15.55 | $15.55 | 24,358 |
| 2020-05-11 | $15.38 | $15.70 | $15.24 | $15.55 | $15.55 | 23,073 |
| 2020-05-08 | $15.50 | $15.58 | $15.20 | $15.31 | $15.31 | 26,270 |
| 2020-05-07 | $15.70 | $15.73 | $15.02 | $15.28 | $15.28 | 59,334 |
| 2020-05-06 | $15.53 | $15.85 | $15.28 | $15.54 | $15.54 | 87,744 |
| 2020-05-05 | $15.90 | $15.91 | $15.15 | $15.53 | $15.53 | 21,003 |
| 2020-05-04 | $14.60 | $15.86 | $13.97 | $15.70 | $15.70 | 21,044 |
| 2020-05-01 | $14.40 | $15.00 | $13.82 | $15.00 | $15.00 | 9,560 |
| 2020-04-30 | $15.03 | $15.08 | $13.02 | $14.69 | $14.69 | 7,571 |
| 2020-04-29 | $15.49 | $15.80 | $15.27 | $15.30 | $15.30 | 17,770 |
| 2020-04-28 | $14.36 | $15.49 | $14.22 | $15.38 | $15.38 | 22,922 |
| 2020-04-27 | $15.00 | $15.00 | $13.75 | $14.05 | $14.05 | 17,286 |
| 2020-04-24 | $12.94 | $15.00 | $12.90 | $15.00 | $15.00 | 29,220 |
| 2020-04-23 | $13.44 | $13.44 | $12.32 | $12.70 | $12.70 | 20,816 |
| 2020-04-22 | $13.60 | $14.67 | $12.89 | $13.07 | $13.07 | 11,743 |
| 2020-04-21 | $13.30 | $14.47 | $12.80 | $13.24 | $13.24 | 183,964 |
| 2020-04-20 | $15.13 | $15.16 | $13.59 | $13.59 | $13.59 | 83,633 |
| 2020-04-17 | $15.00 | $16.21 | $15.00 | $15.00 | $15.00 | 10,384 |
| 2020-04-16 | $15.41 | $15.41 | $14.75 | $14.82 | $14.82 | 5,925 |
| 2020-04-15 | $15.97 | $16.25 | $15.42 | $15.42 | $15.42 | 6,580 |
| 2020-04-14 | $15.93 | $17.41 | $15.93 | $16.58 | $16.58 | 19,426 |
| 2020-04-13 | $17.50 | $17.50 | $15.49 | $15.73 | $15.73 | 55,517 |
| 2020-04-09 | $16.95 | $17.75 | $16.68 | $17.75 | $17.75 | 113,366 |
| 2020-04-08 | $15.70 | $17.79 | $15.33 | $17.00 | $17.00 | 60,130 |
| 2020-04-07 | $16.23 | $16.93 | $15.75 | $16.63 | $16.63 | 20,992 |
| 2020-04-06 | $15.47 | $16.13 | $15.43 | $16.13 | $16.13 | 37,257 |
| 2020-04-03 | $15.09 | $15.94 | $14.38 | $15.22 | $15.22 | 47,892 |
| 2020-04-02 | $14.73 | $15.28 | $14.72 | $15.17 | $15.17 | 6,488 |
| 2020-04-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 4,566 |
| 2020-03-31 | $15.66 | $15.95 | $15.41 | $15.95 | $15.95 | 48,764 |
| 2020-03-30 | $14.93 | $15.95 | $14.38 | $15.95 | $15.95 | 29,864 |
| 2020-03-27 | $14.92 | $15.57 | $14.52 | $14.66 | $14.66 | 19,533 |
| 2020-03-26 | $15.63 | $15.92 | $14.45 | $15.21 | $15.21 | 36,747 |
| 2020-03-25 | $15.82 | $15.82 | $14.10 | $15.69 | $15.69 | 70,447 |
| 2020-03-24 | $15.01 | $15.83 | $15.01 | $15.83 | $15.83 | 60,209 |
| 2020-03-23 | $15.39 | $15.39 | $13.01 | $15.12 | $15.12 | 148,919 |
| 2020-03-20 | $15.55 | $19.25 | $14.84 | $15.18 | $15.18 | 402,624 |
| 2020-03-19 | $13.98 | $16.74 | $13.50 | $15.74 | $15.74 | 73,362 |
| 2020-03-18 | $15.68 | $16.30 | $14.24 | $14.24 | $14.24 | 62,547 |
| 2020-03-17 | $16.20 | $17.40 | $14.90 | $16.50 | $16.50 | 74,748 |
| 2020-03-16 | $17.37 | $17.37 | $15.04 | $16.00 | $16.00 | 65,980 |
| 2020-03-13 | $17.24 | $18.00 | $16.08 | $17.76 | $17.76 | 67,415 |
| 2020-03-12 | $17.11 | $19.23 | $16.02 | $17.50 | $17.50 | 44,543 |
| 2020-03-11 | $17.74 | $19.19 | $17.30 | $17.50 | $17.50 | 39,683 |
| 2020-03-10 | $18.43 | $19.20 | $17.50 | $18.01 | $18.01 | 45,799 |
| 2020-03-09 | $18.34 | $19.49 | $17.71 | $18.75 | $18.75 | 55,260 |
| 2020-03-06 | $17.83 | $18.95 | $17.83 | $18.94 | $18.94 | 15,412 |
| 2020-03-05 | $18.47 | $19.60 | $18.12 | $18.80 | $18.80 | 38,936 |
| 2020-03-04 | $18.93 | $19.59 | $18.75 | $18.95 | $18.95 | 24,355 |
| 2020-03-03 | $18.55 | $19.20 | $18.55 | $18.81 | $18.81 | 100,912 |
| 2020-03-02 | $18.93 | $19.46 | $17.43 | $18.74 | $18.74 | 64,854 |
| 2020-02-28 | $18.86 | $19.00 | $17.67 | $18.62 | $18.62 | 59,019 |
| 2020-02-27 | $18.73 | $19.45 | $18.65 | $19.04 | $19.04 | 11,823 |
| 2020-02-26 | $19.02 | $19.69 | $18.65 | $19.49 | $19.49 | 3,364 |
| 2020-02-25 | $19.70 | $19.70 | $18.62 | $18.67 | $18.67 | 61,118 |
| 2020-02-24 | $19.50 | $19.80 | $19.50 | $19.70 | $19.70 | 21,507 |
| 2020-02-21 | $19.85 | $19.85 | $19.62 | $19.75 | $19.75 | 1,265 |
| 2020-02-20 | $19.60 | $19.94 | $19.50 | $19.94 | $19.94 | 10,412 |
| 2020-02-19 | $19.75 | $19.94 | $19.61 | $19.75 | $19.75 | 23,329 |
| 2020-02-18 | $19.99 | $20.11 | $19.60 | $19.60 | $19.60 | 7,542 |
| 2020-02-14 | $19.51 | $20.25 | $19.50 | $20.00 | $20.00 | 50,588 |
| 2020-02-13 | $19.39 | $19.70 | $19.27 | $19.50 | $19.50 | 14,530 |
| 2020-02-12 | $19.95 | $20.15 | $19.22 | $19.45 | $19.45 | 24,703 |
| 2020-02-11 | $20.48 | $20.63 | $19.63 | $19.95 | $19.95 | 66,568 |
| 2020-02-10 | $19.88 | $20.20 | $19.55 | $19.99 | $19.99 | 89,266 |
| 2020-02-07 | $19.31 | $19.70 | $19.18 | $19.55 | $19.55 | 856,300 |
| 2020-02-06 | $19.88 | $19.88 | $19.50 | $19.75 | $19.75 | 2,618 |
| 2020-02-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 400 |
| 2020-02-04 | $19.75 | $19.98 | $19.75 | $19.98 | $19.98 | 1,647 |
| 2020-02-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,200 |
| 2020-01-31 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 2,498 |
| 2020-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 33 |
| 2020-01-24 | $19.63 | $20.00 | $19.63 | $20.00 | $20.00 | 1,800 |
| 2020-01-23 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 655 |
| 2020-01-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4 |
| 2020-01-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,912 |
| 2020-01-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2020-01-16 | $19.25 | $19.60 | $19.18 | $19.50 | $19.50 | 1,150 |
| 2020-01-15 | $19.00 | $19.09 | $19.00 | $19.09 | $19.09 | 1,250 |
| 2020-01-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 520 |
| 2020-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2020-01-10 | $18.99 | $19.00 | $18.80 | $19.00 | $19.00 | 4,030 |
| 2020-01-09 | $18.85 | $19.01 | $18.85 | $19.00 | $19.00 | 4,300 |
| 2020-01-08 | $18.99 | $19.00 | $18.80 | $18.80 | $18.80 | 3,080 |
| 2020-01-07 | $19.00 | $19.50 | $18.80 | $19.00 | $19.00 | 7,800 |
| 2020-01-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2020-01-03 | $18.85 | $18.85 | $18.77 | $18.77 | $18.77 | 6,740 |
| 2020-01-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2019-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2019-12-26 | $18.83 | $19.00 | $18.83 | $19.00 | $19.00 | 260 |
| 2019-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 72 |
| 2019-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 30 |
| 2019-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 9 |
| 2019-11-20 | $19.13 | $19.13 | $19.00 | $19.00 | $19.00 | 200 |
| 2019-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 800 |
| 2019-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,000 |
| 2019-11-08 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 700 |
| 2019-11-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 27 |
| 2019-10-22 | $18.20 | $18.50 | $18.20 | $18.50 | $18.50 | 1,100 |
| 2019-10-21 | $18.05 | $18.10 | $18.05 | $18.10 | $18.10 | 2,500 |
| 2019-10-08 | $17.94 | $18.10 | $17.94 | $17.99 | $17.99 | 1,445 |
| 2019-10-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 300 |
| 2019-10-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 2,500 |
| 2019-10-02 | $17.95 | $17.95 | $17.86 | $17.87 | $17.87 | 873 |
| 2019-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 5,000 |
| 2019-09-26 | $17.95 | $17.95 | $17.86 | $17.86 | $17.86 | 400 |
| 2019-09-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 484 |
| 2019-09-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2019-09-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1,000 |
| 2019-09-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 179 |
| 2019-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 300 |
| 2019-09-12 | $17.65 | $17.73 | $17.65 | $17.73 | $17.73 | 2,000 |
| 2019-09-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 284 |
| 2019-09-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 10 |
| 2019-08-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 246 |
| 2019-08-20 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 200 |
| 2019-08-19 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 100 |
| 2019-08-14 | $17.81 | $17.81 | $17.50 | $17.50 | $17.50 | 1,700 |
| 2019-08-12 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 3,600 |
| 2019-08-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,100 |
| 2019-08-07 | $18.00 | $18.20 | $17.80 | $17.80 | $17.80 | 800 |
| 2019-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2019-07-31 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 1,400 |
| 2019-07-30 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 500 |
| 2019-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2019-07-26 | $18.35 | $18.50 | $18.35 | $18.50 | $18.50 | 2,200 |
| 2019-07-24 | $17.90 | $18.35 | $17.90 | $18.35 | $18.35 | 3,100 |
| 2019-07-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,000 |
| 2019-07-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,000 |
| 2019-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 2,600 |
| 2019-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 60,000 |
| 2019-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 15,000 |
| 2019-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 15,100 |
| 2019-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2019-04-02 | $17.30 | $17.33 | $17.30 | $17.30 | $17.30 | 300 |
| 2019-04-01 | $17.25 | $17.27 | $17.25 | $17.27 | $17.27 | 9,200 |
| 2019-03-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
| 2019-03-28 | $17.30 | $17.30 | $17.22 | $17.22 | $17.22 | 600 |
| 2019-03-27 | $17.17 | $17.30 | $17.17 | $17.17 | $17.17 | 1,700 |
| 2019-03-26 | $17.12 | $17.12 | $17.10 | $17.10 | $17.10 | 800 |
| 2019-03-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,000 |
| 2019-03-22 | $17.50 | $17.56 | $17.36 | $17.36 | $17.36 | 2,800 |
| 2019-03-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 300 |
| 2019-03-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 400 |
| 2019-03-13 | $17.85 | $17.85 | $17.80 | $17.80 | $17.80 | 406 |
| 2019-03-12 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 100 |
| 2019-03-11 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 14,653 |
| 2019-03-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 5,000 |
| 2019-03-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 145 |
| 2019-03-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 38,700 |
| 2019-02-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,600 |
| 2019-02-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 30,560 |
| 2019-02-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2019-02-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 100 |
| 2019-02-15 | $17.09 | $17.12 | $17.09 | $17.12 | $17.12 | 67,294 |
| 2019-02-12 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 2,500 |
| 2019-02-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3,016 |
| 2019-02-01 | $17.00 | $17.10 | $17.00 | $17.00 | $17.00 | 2,425 |
| 2019-01-31 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 3,497 |
| 2019-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3 |
| 2019-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 9 |
| 2019-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,446 |
| 2019-01-16 | $16.80 | $16.80 | $16.27 | $16.27 | $16.27 | 312 |
| 2019-01-15 | $15.35 | $16.15 | $15.35 | $16.15 | $16.15 | 3,036 |
| 2019-01-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2019-01-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2018-12-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 25 |
| 2018-12-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 200 |
| 2018-12-14 | $15.18 | $15.20 | $15.08 | $15.08 | $15.08 | 1,148 |
| 2018-12-11 | $16.00 | $16.00 | $15.52 | $15.52 | $15.52 | 400 |
| 2018-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2018-12-07 | $16.02 | $16.25 | $16.02 | $16.25 | $16.25 | 300 |
| 2018-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2018-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 12 |
| 2018-11-06 | $16.79 | $16.79 | $16.50 | $16.50 | $16.50 | 1,500 |
| 2018-10-24 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 200 |
| 2018-10-22 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 1,400 |
| 2018-10-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2018-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,300 |
| 2018-09-26 | $17.30 | $17.30 | $17.25 | $17.25 | $17.25 | 800 |
| 2018-09-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1 |
| 2018-09-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 2,100 |
| 2018-09-21 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 400 |
| 2018-09-20 | $18.05 | $18.05 | $17.91 | $18.01 | $18.01 | 900 |
| 2018-09-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2018-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,700 |
| 2018-09-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,100 |
| 2018-08-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2018-08-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
| 2018-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2018-06-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2018-06-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2018-06-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2018-06-06 | $17.43 | $17.50 | $17.40 | $17.40 | $17.40 | 1,210 |
| 2018-06-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 500 |
| 2018-06-01 | $17.33 | $17.33 | $17.32 | $17.33 | $17.33 | 2,936 |
| 2018-05-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,500 |
| 2018-05-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 350 |
| 2018-05-25 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 386 |
| 2018-05-09 | $17.05 | $17.10 | $17.00 | $17.10 | $17.10 | 44,200 |
| 2018-04-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,100 |
| 2018-04-06 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 5,000 |
| 2018-04-02 | $17.25 | $17.50 | $17.20 | $17.50 | $17.50 | 2,200 |
| 2018-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2018-03-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2018-03-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 16,000 |
| 2018-02-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2,700 |
| 2018-02-22 | $16.51 | $16.55 | $16.51 | $16.55 | $16.55 | 30,500 |
| 2018-02-21 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2,000 |
| 2018-02-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 6,399 |
| 2018-02-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 4,000 |
| 2018-02-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2 |
| 2018-01-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2,400 |
| 2018-01-25 | $16.05 | $16.10 | $16.05 | $16.10 | $16.10 | 50,000 |
| 2018-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2,000 |
| 2018-01-12 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 5,000 |
| 2017-12-28 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 20,000 |
| 2017-12-22 | $15.40 | $15.40 | $15.32 | $15.32 | $15.32 | 200 |
| 2017-12-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 7,000 |
| 2017-12-04 | $15.17 | $15.17 | $15.10 | $15.10 | $15.10 | 6,500 |
| 2017-12-01 | $15.10 | $16.00 | $15.08 | $15.13 | $15.13 | 5,400 |
| 2017-11-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 700 |
| 2017-11-24 | $15.05 | $15.25 | $15.05 | $15.25 | $15.25 | 200 |
| 2017-11-06 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 5,000 |
| 2017-11-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 5,000 |
| 2017-11-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-11-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-10-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-09-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,000 |
| 2017-09-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-09-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-09-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-09-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-09-06 | $14.05 | $14.05 | $13.80 | $13.80 | $13.80 | 1,500 |
| 2017-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-08-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2017-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 9,100 |
| 2017-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-08-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,600 |
| 2017-07-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2017-06-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-06-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-06-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2017-06-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-06-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,000 |
| 2017-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7,701 |
| 2017-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-06-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,300 |
| 2017-06-07 | $13.03 | $13.03 | $12.55 | $12.55 | $12.55 | 500 |
| 2017-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10,000 |
Professional Holding Corp - Class A (PFHD) News Headlines
Recent Professional Holding Corp - Class A (PFHD) News
Similar Companies to Professional Holding Corp - Class A (PFHD) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |