Reliant Bancorp Inc (RBNC) Exchange: NASDAQ
Data as of May 2, 2025
$35.50 ($0.49) 1.40%
Reliant Bancorp Inc - Daily Information
Click for more stock information on Reliant Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.99 |
| Previous Close | $35.50 |
| High | $35.65 |
| Low | $34.92 |
| Adjusted Open | $34.99 |
| Previous Adjusted Close | $35.50 |
| Adjusted High | $35.65 |
| Adjusted Low | $34.92 |
About Reliant Bancorp Inc (RBNC)
Reliant Bancorp Inc (RBNC) is an American publicly-traded bank holding company that was founded in 1998 and is headquartered in Brentwood, Tennessee. The company currently oversees more than 30 banking offices throughout Tennessee, and has assets of more than one billion dollars. Reliant Bancorp Inc has seen substantial growth and expansion since its founding, with assets more than quadrupling from $256 million in 2001 to $1.12 billion as of December 31, 2019. Along with asset growth, the company has seen increased employee numbers, from five at the time of its incorporation to nearly 300 people in 2020.
Invest in Reliant Bancorp Inc (RBNC)
Historical Stock Data for Reliant Bancorp Inc (RBNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | $34.99 | $35.65 | $34.92 | $35.50 | $35.50 | 515,901 |
| 2021-12-30 | $35.75 | $36.25 | $34.89 | $35.01 | $35.01 | 30,062 |
| 2021-12-29 | $35.13 | $35.83 | $34.62 | $35.69 | $35.69 | 24,164 |
| 2021-12-28 | $34.46 | $35.34 | $34.45 | $35.22 | $35.22 | 79,719 |
| 2021-12-27 | $33.83 | $34.14 | $33.83 | $34.12 | $34.12 | 25,098 |
| 2021-12-23 | $33.35 | $33.90 | $33.35 | $33.89 | $33.89 | 10,381 |
| 2021-12-22 | $33.09 | $33.31 | $32.85 | $33.31 | $33.31 | 14,516 |
| 2021-12-21 | $32.71 | $33.34 | $32.71 | $33.07 | $33.07 | 17,742 |
| 2021-12-20 | $32.41 | $32.68 | $31.67 | $32.53 | $32.53 | 23,394 |
| 2021-12-17 | $33.97 | $33.97 | $32.21 | $32.82 | $32.82 | 83,050 |
| 2021-12-16 | $33.36 | $34.17 | $33.29 | $33.64 | $33.64 | 29,448 |
| 2021-12-15 | $33.26 | $34.01 | $32.76 | $32.91 | $32.91 | 39,191 |
| 2021-12-14 | $32.93 | $34.00 | $32.42 | $33.32 | $33.32 | 46,778 |
| 2021-12-13 | $33.63 | $33.69 | $32.84 | $32.91 | $32.91 | 24,356 |
| 2021-12-10 | $33.56 | $33.67 | $33.01 | $33.41 | $33.41 | 29,508 |
| 2021-12-09 | $33.73 | $33.86 | $33.36 | $33.48 | $33.48 | 37,111 |
| 2021-12-08 | $34.19 | $34.76 | $33.93 | $34.05 | $34.05 | 36,568 |
| 2021-12-07 | $33.57 | $35.15 | $33.57 | $34.03 | $34.03 | 33,641 |
| 2021-12-06 | $34.00 | $34.88 | $33.96 | $34.66 | $34.66 | 41,578 |
| 2021-12-03 | $34.39 | $34.39 | $33.35 | $33.54 | $33.54 | 40,781 |
| 2021-12-02 | $33.19 | $34.42 | $33.06 | $34.09 | $34.09 | 96,214 |
| 2021-12-01 | $34.16 | $34.75 | $32.94 | $33.02 | $33.02 | 37,584 |
| 2021-11-30 | $33.27 | $33.65 | $32.97 | $33.27 | $33.27 | 20,029 |
| 2021-11-29 | $34.19 | $34.19 | $33.42 | $33.74 | $33.74 | 34,145 |
| 2021-11-26 | $34.99 | $34.99 | $32.99 | $33.52 | $33.52 | 26,686 |
| 2021-11-24 | $35.79 | $36.03 | $35.47 | $35.80 | $35.80 | 35,690 |
| 2021-11-23 | $35.77 | $36.00 | $35.74 | $35.82 | $35.82 | 43,904 |
| 2021-11-22 | $35.18 | $36.11 | $34.99 | $35.56 | $35.56 | 139,270 |
| 2021-11-19 | $34.67 | $35.00 | $34.57 | $34.92 | $34.92 | 18,916 |
| 2021-11-18 | $34.89 | $35.12 | $34.73 | $35.00 | $35.00 | 35,257 |
| 2021-11-17 | $34.43 | $34.91 | $34.41 | $34.75 | $34.75 | 21,429 |
| 2021-11-16 | $34.80 | $35.05 | $34.80 | $34.86 | $34.86 | 103,770 |
| 2021-11-15 | $35.39 | $35.78 | $34.94 | $34.99 | $34.99 | 63,173 |
| 2021-11-12 | $35.81 | $35.81 | $35.22 | $35.43 | $35.43 | 18,824 |
| 2021-11-11 | $35.48 | $36.00 | $35.26 | $35.72 | $35.72 | 24,269 |
| 2021-11-10 | $35.00 | $35.52 | $35.00 | $35.13 | $35.13 | 42,229 |
| 2021-11-09 | $35.53 | $35.63 | $34.77 | $34.91 | $34.91 | 56,556 |
| 2021-11-08 | $35.88 | $36.00 | $35.49 | $35.61 | $35.61 | 31,720 |
| 2021-11-05 | $35.69 | $36.36 | $35.58 | $35.87 | $35.87 | 72,169 |
| 2021-11-04 | $35.74 | $35.74 | $34.83 | $35.54 | $35.54 | 60,479 |
| 2021-11-03 | $34.46 | $35.71 | $34.46 | $35.68 | $35.68 | 128,572 |
| 2021-11-02 | $34.80 | $34.80 | $34.59 | $34.64 | $34.64 | 10,005 |
| 2021-11-01 | $34.13 | $34.86 | $34.09 | $34.86 | $34.86 | 18,819 |
| 2021-10-29 | $33.89 | $34.25 | $33.57 | $33.88 | $33.88 | 26,971 |
| 2021-10-28 | $33.77 | $34.21 | $33.70 | $33.82 | $33.82 | 32,209 |
| 2021-10-27 | $34.51 | $34.65 | $33.74 | $33.74 | $33.62 | 24,680 |
| 2021-10-26 | $34.83 | $34.96 | $34.46 | $34.74 | $34.62 | 21,837 |
| 2021-10-25 | $34.91 | $34.91 | $34.34 | $34.77 | $34.65 | 39,750 |
| 2021-10-22 | $34.38 | $34.97 | $34.38 | $34.69 | $34.57 | 32,357 |
| 2021-10-21 | $33.71 | $34.65 | $33.71 | $34.53 | $34.41 | 68,068 |
| 2021-10-20 | $33.00 | $33.92 | $32.99 | $33.81 | $33.69 | 60,560 |
| 2021-10-19 | $32.96 | $33.13 | $32.76 | $33.06 | $32.94 | 25,476 |
| 2021-10-18 | $33.05 | $33.30 | $32.81 | $32.85 | $32.73 | 22,382 |
| 2021-10-15 | $33.74 | $33.74 | $33.12 | $33.19 | $33.07 | 53,532 |
| 2021-10-14 | $32.09 | $33.39 | $32.09 | $33.31 | $33.19 | 58,448 |
| 2021-10-13 | $32.55 | $32.55 | $32.04 | $32.35 | $32.24 | 17,966 |
| 2021-10-12 | $32.32 | $32.69 | $32.32 | $32.55 | $32.43 | 9,705 |
| 2021-10-11 | $32.82 | $33.30 | $32.50 | $32.56 | $32.44 | 22,593 |
| 2021-10-08 | $32.83 | $33.17 | $32.47 | $32.88 | $32.76 | 39,229 |
| 2021-10-07 | $32.10 | $32.81 | $32.07 | $32.81 | $32.69 | 40,620 |
| 2021-10-06 | $31.76 | $31.89 | $31.17 | $31.79 | $31.68 | 52,232 |
| 2021-10-05 | $32.50 | $32.50 | $31.81 | $31.85 | $31.74 | 74,101 |
| 2021-10-04 | $31.75 | $32.45 | $31.64 | $32.32 | $32.21 | 70,945 |
| 2021-10-01 | $31.28 | $32.31 | $30.26 | $31.73 | $31.62 | 169,712 |
| 2021-09-30 | $31.51 | $32.19 | $31.45 | $31.59 | $31.48 | 68,944 |
| 2021-09-29 | $30.80 | $31.61 | $30.61 | $31.51 | $31.40 | 115,901 |
| 2021-09-28 | $30.46 | $30.98 | $30.35 | $30.80 | $30.69 | 67,707 |
| 2021-09-27 | $29.49 | $30.77 | $29.40 | $30.29 | $30.18 | 349,735 |
| 2021-09-24 | $28.88 | $29.50 | $28.88 | $29.37 | $29.27 | 31,360 |
| 2021-09-23 | $28.05 | $29.14 | $28.05 | $28.91 | $28.81 | 46,236 |
| 2021-09-22 | $27.33 | $28.23 | $27.33 | $27.81 | $27.71 | 35,121 |
| 2021-09-21 | $27.31 | $27.38 | $27.01 | $27.12 | $27.02 | 50,848 |
| 2021-09-20 | $27.43 | $27.43 | $26.56 | $27.23 | $27.13 | 49,907 |
| 2021-09-17 | $27.87 | $28.20 | $27.61 | $28.13 | $28.03 | 128,001 |
| 2021-09-16 | $27.93 | $28.29 | $27.72 | $27.77 | $27.67 | 28,149 |
| 2021-09-15 | $27.40 | $28.00 | $27.17 | $27.91 | $27.81 | 261,991 |
| 2021-09-14 | $27.95 | $27.95 | $26.88 | $27.23 | $27.13 | 39,368 |
| 2021-09-13 | $27.54 | $27.92 | $27.39 | $27.84 | $27.74 | 44,653 |
| 2021-09-10 | $28.37 | $28.37 | $27.45 | $27.48 | $27.38 | 43,887 |
| 2021-09-09 | $28.66 | $28.81 | $28.18 | $28.18 | $28.08 | 44,731 |
| 2021-09-08 | $28.76 | $28.88 | $28.32 | $28.43 | $28.33 | 34,134 |
| 2021-09-07 | $29.07 | $29.32 | $28.75 | $28.88 | $28.78 | 23,241 |
| 2021-09-03 | $29.76 | $29.76 | $28.73 | $28.90 | $28.80 | 17,519 |
| 2021-09-02 | $29.03 | $29.50 | $28.97 | $29.08 | $28.98 | 21,461 |
| 2021-09-01 | $28.82 | $29.29 | $28.82 | $28.89 | $28.79 | 17,397 |
| 2021-08-31 | $29.18 | $29.38 | $28.96 | $29.00 | $28.90 | 21,955 |
| 2021-08-30 | $29.78 | $29.78 | $28.82 | $28.89 | $28.79 | 20,353 |
| 2021-08-27 | $28.95 | $29.89 | $28.95 | $29.72 | $29.61 | 48,138 |
| 2021-08-26 | $28.95 | $28.98 | $28.56 | $28.56 | $28.46 | 21,703 |
| 2021-08-25 | $29.29 | $29.41 | $28.89 | $28.89 | $28.79 | 34,365 |
| 2021-08-24 | $29.24 | $29.49 | $29.05 | $29.11 | $29.01 | 26,129 |
| 2021-08-23 | $28.77 | $29.38 | $28.77 | $29.33 | $29.23 | 30,305 |
| 2021-08-20 | $28.07 | $28.96 | $28.00 | $28.55 | $28.45 | 84,184 |
| 2021-08-19 | $29.11 | $29.11 | $27.92 | $28.23 | $28.13 | 50,997 |
| 2021-08-18 | $29.09 | $29.52 | $28.62 | $28.76 | $28.66 | 46,986 |
| 2021-08-17 | $28.95 | $29.48 | $28.95 | $29.25 | $29.15 | 20,758 |
| 2021-08-16 | $29.70 | $29.81 | $29.41 | $29.52 | $29.42 | 33,759 |
| 2021-08-13 | $30.00 | $30.00 | $29.74 | $29.91 | $29.80 | 65,055 |
| 2021-08-12 | $29.56 | $29.99 | $29.56 | $29.97 | $29.86 | 50,082 |
| 2021-08-11 | $29.72 | $29.99 | $29.33 | $29.99 | $29.88 | 52,580 |
| 2021-08-10 | $28.50 | $29.75 | $28.50 | $29.66 | $29.56 | 41,794 |
| 2021-08-09 | $29.04 | $29.65 | $28.86 | $29.35 | $29.25 | 24,663 |
| 2021-08-06 | $28.25 | $29.21 | $28.20 | $29.05 | $28.95 | 117,099 |
| 2021-08-05 | $27.69 | $28.25 | $27.69 | $28.25 | $28.15 | 14,549 |
| 2021-08-04 | $27.78 | $28.13 | $27.39 | $27.51 | $27.41 | 25,644 |
| 2021-08-03 | $27.68 | $28.19 | $27.11 | $28.04 | $27.94 | 34,778 |
| 2021-08-02 | $27.78 | $28.52 | $27.37 | $27.47 | $27.37 | 49,074 |
| 2021-07-30 | $28.00 | $28.25 | $27.66 | $27.80 | $27.70 | 68,165 |
| 2021-07-29 | $28.20 | $28.33 | $27.91 | $28.18 | $28.08 | 45,627 |
| 2021-07-28 | $27.94 | $28.25 | $27.74 | $28.14 | $27.92 | 68,112 |
| 2021-07-27 | $27.64 | $28.25 | $27.57 | $27.79 | $27.57 | 46,920 |
| 2021-07-26 | $28.24 | $28.72 | $27.71 | $27.81 | $27.59 | 53,676 |
| 2021-07-23 | $27.92 | $28.25 | $27.65 | $28.21 | $27.99 | 30,470 |
| 2021-07-22 | $27.59 | $27.82 | $26.80 | $27.73 | $27.51 | 64,877 |
| 2021-07-21 | $28.19 | $28.37 | $27.25 | $27.70 | $27.49 | 115,385 |
| 2021-07-20 | $27.52 | $28.67 | $27.45 | $27.73 | $27.51 | 312,591 |
| 2021-07-19 | $28.57 | $28.86 | $27.12 | $27.45 | $27.24 | 180,452 |
| 2021-07-16 | $29.64 | $29.81 | $28.85 | $29.21 | $28.98 | 123,212 |
| 2021-07-15 | $28.49 | $29.80 | $28.41 | $29.39 | $29.16 | 524,318 |
| 2021-07-14 | $27.54 | $28.00 | $27.03 | $27.63 | $27.42 | 24,279 |
| 2021-07-13 | $27.23 | $28.27 | $26.74 | $27.54 | $27.33 | 30,008 |
| 2021-07-12 | $27.21 | $27.50 | $26.73 | $27.36 | $27.15 | 11,760 |
| 2021-07-09 | $26.30 | $27.84 | $26.30 | $27.18 | $26.97 | 10,891 |
| 2021-07-08 | $26.32 | $26.83 | $26.12 | $26.49 | $26.28 | 21,870 |
| 2021-07-07 | $26.55 | $27.18 | $26.17 | $26.83 | $26.62 | 23,277 |
| 2021-07-06 | $27.08 | $27.49 | $25.83 | $26.75 | $26.54 | 31,370 |
| 2021-07-02 | $27.75 | $27.81 | $27.06 | $27.19 | $26.98 | 16,992 |
| 2021-07-01 | $27.93 | $28.00 | $27.47 | $27.67 | $27.46 | 17,328 |
| 2021-06-30 | $27.36 | $28.26 | $27.36 | $27.73 | $27.51 | 28,978 |
| 2021-06-29 | $28.87 | $28.87 | $27.43 | $27.64 | $27.43 | 18,125 |
| 2021-06-28 | $27.89 | $28.51 | $27.36 | $27.85 | $27.63 | 27,078 |
| 2021-06-25 | $28.12 | $28.31 | $27.44 | $28.00 | $27.78 | 205,651 |
| 2021-06-24 | $28.00 | $28.19 | $27.56 | $28.08 | $27.86 | 49,693 |
| 2021-06-23 | $28.21 | $28.21 | $27.62 | $27.75 | $27.53 | 34,729 |
| 2021-06-22 | $28.61 | $28.61 | $27.56 | $28.01 | $27.79 | 28,029 |
| 2021-06-21 | $27.35 | $28.85 | $26.97 | $28.70 | $28.48 | 39,699 |
| 2021-06-18 | $27.56 | $28.35 | $26.28 | $27.00 | $26.79 | 66,496 |
| 2021-06-17 | $29.38 | $29.38 | $27.64 | $28.05 | $27.83 | 23,001 |
| 2021-06-16 | $29.19 | $29.19 | $28.35 | $28.90 | $28.68 | 27,328 |
| 2021-06-15 | $28.71 | $28.89 | $28.14 | $28.79 | $28.57 | 18,470 |
| 2021-06-14 | $29.20 | $29.38 | $28.27 | $28.46 | $28.24 | 17,595 |
| 2021-06-11 | $28.78 | $29.48 | $28.58 | $29.16 | $28.93 | 23,128 |
| 2021-06-10 | $29.93 | $29.93 | $28.55 | $28.55 | $28.33 | 26,389 |
| 2021-06-09 | $29.46 | $29.77 | $29.02 | $29.45 | $29.22 | 26,005 |
| 2021-06-08 | $29.99 | $29.99 | $28.51 | $29.83 | $29.60 | 23,107 |
| 2021-06-07 | $29.95 | $30.00 | $29.65 | $29.98 | $29.75 | 30,860 |
| 2021-06-04 | $29.99 | $30.00 | $29.55 | $29.91 | $29.68 | 25,480 |
| 2021-06-03 | $30.33 | $30.33 | $29.64 | $29.94 | $29.71 | 27,912 |
| 2021-06-02 | $30.97 | $30.97 | $29.54 | $29.91 | $29.68 | 23,784 |
| 2021-06-01 | $29.95 | $30.00 | $29.16 | $29.90 | $29.67 | 39,304 |
| 2021-05-28 | $29.58 | $29.67 | $28.96 | $29.65 | $29.42 | 19,251 |
| 2021-05-27 | $29.77 | $29.77 | $29.22 | $29.66 | $29.43 | 13,665 |
| 2021-05-26 | $28.70 | $29.68 | $28.41 | $29.43 | $29.20 | 13,745 |
| 2021-05-25 | $29.87 | $29.94 | $28.51 | $28.58 | $28.36 | 33,353 |
| 2021-05-24 | $29.47 | $30.00 | $28.99 | $29.80 | $29.57 | 19,573 |
| 2021-05-21 | $29.83 | $29.93 | $27.49 | $29.82 | $29.59 | 36,159 |
| 2021-05-20 | $29.52 | $29.74 | $28.54 | $29.57 | $29.34 | 37,813 |
| 2021-05-19 | $28.54 | $29.65 | $27.03 | $29.42 | $29.19 | 55,175 |
| 2021-05-18 | $29.94 | $29.95 | $28.82 | $28.83 | $28.61 | 27,753 |
| 2021-05-17 | $29.83 | $30.00 | $29.69 | $30.00 | $29.77 | 31,545 |
| 2021-05-14 | $29.95 | $29.96 | $29.56 | $29.90 | $29.67 | 17,847 |
| 2021-05-13 | $29.23 | $29.90 | $28.80 | $29.72 | $29.49 | 24,076 |
| 2021-05-12 | $30.42 | $30.68 | $28.25 | $28.60 | $28.38 | 63,597 |
| 2021-05-11 | $29.19 | $30.50 | $29.13 | $30.10 | $29.87 | 43,943 |
| 2021-05-10 | $30.00 | $30.19 | $29.31 | $29.38 | $29.15 | 42,100 |
| 2021-05-07 | $28.96 | $30.12 | $28.96 | $29.97 | $29.74 | 56,453 |
| 2021-05-06 | $28.30 | $29.37 | $27.62 | $29.22 | $28.88 | 55,518 |
| 2021-05-05 | $28.96 | $28.96 | $28.44 | $28.58 | $28.25 | 23,284 |
| 2021-05-04 | $28.00 | $29.00 | $27.75 | $28.77 | $28.43 | 38,966 |
| 2021-05-03 | $27.92 | $28.44 | $27.61 | $28.17 | $27.84 | 114,641 |
| 2021-04-30 | $27.64 | $28.00 | $27.45 | $27.63 | $27.31 | 46,568 |
| 2021-04-29 | $28.00 | $28.03 | $27.72 | $27.93 | $27.60 | 25,658 |
| 2021-04-28 | $27.70 | $28.00 | $27.31 | $27.81 | $27.48 | 31,893 |
| 2021-04-27 | $28.00 | $28.01 | $27.19 | $27.56 | $27.24 | 46,319 |
| 2021-04-26 | $27.00 | $28.05 | $27.00 | $27.96 | $27.63 | 26,646 |
| 2021-04-23 | $27.14 | $28.18 | $26.83 | $27.70 | $27.38 | 45,178 |
| 2021-04-22 | $27.95 | $28.11 | $27.11 | $27.47 | $27.15 | 53,085 |
| 2021-04-21 | $27.03 | $28.23 | $27.03 | $27.98 | $27.65 | 37,411 |
| 2021-04-20 | $28.01 | $28.68 | $26.74 | $27.03 | $26.71 | 39,146 |
| 2021-04-19 | $27.81 | $28.26 | $27.21 | $27.82 | $27.49 | 35,229 |
| 2021-04-16 | $28.57 | $28.57 | $27.80 | $27.93 | $27.60 | 44,311 |
| 2021-04-15 | $28.65 | $28.98 | $27.20 | $28.51 | $28.18 | 28,527 |
| 2021-04-14 | $28.10 | $28.73 | $28.10 | $28.31 | $27.98 | 22,344 |
| 2021-04-13 | $28.04 | $28.45 | $27.29 | $28.13 | $27.80 | 33,212 |
| 2021-04-12 | $28.77 | $29.86 | $27.86 | $28.15 | $27.82 | 57,314 |
| 2021-04-09 | $28.43 | $29.67 | $27.99 | $28.50 | $28.17 | 31,800 |
| 2021-04-08 | $28.09 | $28.50 | $27.94 | $28.37 | $28.04 | 33,833 |
| 2021-04-07 | $28.48 | $28.49 | $27.77 | $28.26 | $27.93 | 42,675 |
| 2021-04-06 | $29.09 | $29.31 | $28.18 | $28.29 | $27.96 | 46,491 |
| 2021-04-05 | $28.90 | $29.50 | $27.85 | $29.25 | $28.91 | 113,935 |
| 2021-04-01 | $28.78 | $29.16 | $28.32 | $28.97 | $28.63 | 50,344 |
| 2021-03-31 | $30.01 | $30.68 | $28.37 | $28.72 | $28.38 | 200,400 |
| 2021-03-30 | $29.56 | $31.00 | $29.56 | $30.41 | $30.05 | 169,372 |
| 2021-03-29 | $28.89 | $29.78 | $28.56 | $29.27 | $28.93 | 103,164 |
| 2021-03-26 | $28.23 | $28.89 | $27.65 | $28.83 | $28.49 | 64,725 |
| 2021-03-25 | $27.61 | $28.29 | $26.62 | $27.72 | $27.40 | 66,509 |
| 2021-03-24 | $27.54 | $28.86 | $27.51 | $27.51 | $27.19 | 51,974 |
| 2021-03-23 | $28.75 | $28.78 | $27.11 | $27.16 | $26.84 | 96,174 |
| 2021-03-22 | $29.32 | $29.50 | $28.49 | $28.90 | $28.56 | 70,137 |
| 2021-03-19 | $28.45 | $29.33 | $28.21 | $29.33 | $28.99 | 285,844 |
| 2021-03-18 | $28.30 | $28.60 | $27.72 | $28.17 | $27.84 | 93,962 |
| 2021-03-17 | $27.86 | $28.45 | $27.72 | $28.20 | $27.87 | 177,401 |
| 2021-03-16 | $28.72 | $28.72 | $27.20 | $27.69 | $27.37 | 53,037 |
| 2021-03-15 | $27.00 | $28.00 | $26.97 | $27.72 | $27.40 | 101,454 |
| 2021-03-12 | $26.01 | $27.00 | $26.00 | $26.99 | $26.67 | 165,468 |
| 2021-03-11 | $25.79 | $26.00 | $25.60 | $26.00 | $25.70 | 93,037 |
| 2021-03-10 | $25.03 | $25.78 | $24.53 | $25.76 | $25.46 | 59,642 |
| 2021-03-09 | $24.90 | $25.43 | $24.68 | $25.06 | $24.77 | 38,574 |
| 2021-03-08 | $24.58 | $25.45 | $24.10 | $25.00 | $24.71 | 96,804 |
| 2021-03-05 | $24.08 | $24.58 | $23.54 | $24.46 | $24.17 | 52,511 |
| 2021-03-04 | $23.76 | $24.74 | $23.34 | $23.70 | $23.42 | 79,463 |
| 2021-03-03 | $23.15 | $24.45 | $23.15 | $23.86 | $23.58 | 48,904 |
| 2021-03-02 | $23.57 | $24.67 | $23.04 | $23.10 | $22.83 | 54,722 |
| 2021-03-01 | $22.60 | $23.86 | $22.60 | $23.78 | $23.50 | 58,393 |
| 2021-02-26 | $22.56 | $22.70 | $21.75 | $22.11 | $21.85 | 35,954 |
| 2021-02-25 | $22.50 | $22.50 | $21.66 | $22.15 | $21.89 | 37,308 |
| 2021-02-24 | $21.96 | $23.00 | $21.96 | $22.54 | $22.28 | 54,195 |
| 2021-02-23 | $21.87 | $22.03 | $21.73 | $21.82 | $21.56 | 40,932 |
| 2021-02-22 | $21.52 | $22.00 | $21.52 | $21.83 | $21.57 | 24,355 |
| 2021-02-19 | $20.68 | $21.89 | $20.68 | $21.77 | $21.51 | 36,227 |
| 2021-02-18 | $20.96 | $21.30 | $20.42 | $20.68 | $20.44 | 34,281 |
| 2021-02-17 | $21.18 | $21.65 | $21.07 | $21.11 | $20.86 | 22,277 |
| 2021-02-16 | $20.91 | $21.45 | $20.91 | $21.18 | $20.93 | 37,987 |
| 2021-02-12 | $20.74 | $20.88 | $20.00 | $20.67 | $20.43 | 32,787 |
| 2021-02-11 | $21.15 | $21.17 | $20.62 | $20.77 | $20.53 | 16,954 |
| 2021-02-10 | $21.42 | $21.48 | $20.93 | $21.15 | $20.90 | 21,281 |
| 2021-02-09 | $21.39 | $21.49 | $20.99 | $21.21 | $20.96 | 23,998 |
| 2021-02-08 | $20.82 | $21.47 | $20.71 | $21.33 | $21.08 | 33,782 |
| 2021-02-05 | $20.92 | $20.92 | $20.51 | $20.84 | $20.60 | 24,530 |
| 2021-02-04 | $20.56 | $20.88 | $20.26 | $20.34 | $19.99 | 36,090 |
| 2021-02-03 | $20.99 | $20.99 | $20.25 | $20.63 | $20.27 | 23,958 |
| 2021-02-02 | $20.44 | $21.09 | $20.17 | $21.00 | $20.64 | 46,694 |
| 2021-02-01 | $20.53 | $20.53 | $19.50 | $20.21 | $19.86 | 40,948 |
| 2021-01-29 | $20.53 | $20.89 | $20.50 | $20.55 | $20.19 | 58,251 |
| 2021-01-28 | $20.78 | $20.79 | $20.32 | $20.71 | $20.35 | 41,198 |
| 2021-01-27 | $20.11 | $20.78 | $19.75 | $20.60 | $20.24 | 55,669 |
| 2021-01-26 | $20.52 | $20.76 | $20.19 | $20.51 | $20.15 | 24,465 |
| 2021-01-25 | $20.28 | $20.63 | $19.67 | $20.59 | $20.23 | 22,621 |
| 2021-01-22 | $19.57 | $20.26 | $19.54 | $20.26 | $19.91 | 34,728 |
| 2021-01-21 | $20.13 | $20.47 | $19.57 | $19.57 | $19.23 | 23,205 |
| 2021-01-20 | $20.20 | $20.94 | $19.60 | $19.91 | $19.56 | 25,615 |
| 2021-01-19 | $21.00 | $21.41 | $19.69 | $19.96 | $19.61 | 62,688 |
| 2021-01-15 | $20.04 | $20.93 | $20.02 | $20.93 | $20.57 | 44,746 |
| 2021-01-14 | $19.62 | $20.46 | $19.62 | $20.43 | $20.08 | 42,200 |
| 2021-01-13 | $20.48 | $20.48 | $19.66 | $19.78 | $19.44 | 23,988 |
| 2021-01-12 | $20.36 | $20.50 | $20.00 | $20.34 | $19.99 | 32,024 |
| 2021-01-11 | $19.49 | $20.42 | $19.49 | $20.29 | $19.94 | 69,917 |
| 2021-01-08 | $20.25 | $20.25 | $19.55 | $19.78 | $19.44 | 50,670 |
| 2021-01-07 | $19.41 | $20.45 | $19.04 | $20.11 | $19.76 | 70,290 |
| 2021-01-06 | $18.60 | $19.83 | $18.60 | $19.16 | $18.83 | 53,260 |
| 2021-01-05 | $18.41 | $19.02 | $17.79 | $18.00 | $17.69 | 48,872 |
| 2021-01-04 | $18.88 | $18.88 | $18.17 | $18.42 | $18.10 | 26,776 |
| 2020-12-31 | $18.48 | $18.94 | $18.48 | $18.62 | $18.30 | 13,673 |
| 2020-12-30 | $18.46 | $18.83 | $18.31 | $18.51 | $18.19 | 15,262 |
| 2020-12-29 | $19.08 | $19.08 | $18.20 | $18.56 | $18.24 | 19,888 |
| 2020-12-28 | $18.66 | $19.19 | $18.66 | $18.80 | $18.47 | 30,518 |
| 2020-12-24 | $18.69 | $18.80 | $18.43 | $18.43 | $18.11 | 4,344 |
| 2020-12-23 | $18.82 | $19.19 | $17.50 | $18.97 | $18.64 | 10,025 |
| 2020-12-22 | $18.53 | $18.68 | $17.92 | $18.58 | $18.26 | 23,399 |
| 2020-12-21 | $18.84 | $19.19 | $17.92 | $18.30 | $17.98 | 30,604 |
| 2020-12-18 | $19.15 | $19.53 | $18.86 | $18.86 | $18.53 | 117,504 |
| 2020-12-17 | $19.97 | $19.97 | $18.67 | $19.05 | $18.72 | 41,178 |
| 2020-12-16 | $19.60 | $19.60 | $18.82 | $18.85 | $18.52 | 23,001 |
| 2020-12-15 | $19.46 | $19.46 | $18.77 | $18.94 | $18.61 | 23,039 |
| 2020-12-14 | $20.23 | $20.23 | $18.45 | $18.55 | $18.23 | 19,126 |
| 2020-12-11 | $19.48 | $19.48 | $18.77 | $18.99 | $18.66 | 19,321 |
| 2020-12-10 | $19.15 | $19.39 | $18.91 | $19.32 | $18.98 | 17,267 |
| 2020-12-09 | $19.39 | $19.49 | $19.13 | $19.20 | $18.87 | 34,179 |
| 2020-12-08 | $19.51 | $19.51 | $18.70 | $19.23 | $18.90 | 38,558 |
| 2020-12-07 | $19.19 | $19.19 | $18.74 | $18.89 | $18.56 | 17,971 |
| 2020-12-04 | $18.82 | $18.95 | $18.49 | $18.90 | $18.57 | 19,631 |
| 2020-12-03 | $18.82 | $19.10 | $18.38 | $18.45 | $18.13 | 22,638 |
| 2020-12-02 | $18.01 | $19.00 | $18.01 | $18.67 | $18.35 | 16,389 |
| 2020-12-01 | $18.38 | $18.52 | $17.90 | $18.00 | $17.69 | 42,390 |
| 2020-11-30 | $18.55 | $18.70 | $17.69 | $17.69 | $17.38 | 22,582 |
| 2020-11-27 | $19.28 | $19.28 | $18.43 | $18.73 | $18.40 | 8,675 |
| 2020-11-25 | $18.73 | $18.90 | $18.45 | $18.70 | $18.38 | 71,759 |
| 2020-11-24 | $18.37 | $19.30 | $18.24 | $19.14 | $18.81 | 40,293 |
| 2020-11-23 | $18.50 | $18.71 | $17.81 | $17.95 | $17.64 | 26,110 |
| 2020-11-20 | $18.28 | $18.68 | $18.14 | $18.39 | $18.07 | 27,396 |
| 2020-11-19 | $18.13 | $18.62 | $18.10 | $18.60 | $18.28 | 12,554 |
| 2020-11-18 | $18.76 | $19.18 | $18.35 | $18.39 | $18.07 | 15,578 |
| 2020-11-17 | $18.48 | $19.29 | $18.42 | $18.60 | $18.28 | 32,846 |
| 2020-11-16 | $18.44 | $18.78 | $18.26 | $18.68 | $18.36 | 57,053 |
| 2020-11-13 | $17.75 | $18.57 | $17.75 | $18.00 | $17.69 | 20,996 |
| 2020-11-12 | $17.71 | $18.49 | $17.19 | $17.49 | $17.19 | 39,650 |
| 2020-11-11 | $18.50 | $18.50 | $17.93 | $18.19 | $17.87 | 24,942 |
| 2020-11-10 | $18.64 | $19.60 | $18.37 | $18.69 | $18.37 | 50,022 |
| 2020-11-09 | $17.26 | $19.33 | $17.26 | $18.32 | $18.00 | 57,513 |
| 2020-11-06 | $17.18 | $17.21 | $16.47 | $16.56 | $16.27 | 9,838 |
| 2020-11-05 | $16.82 | $17.28 | $16.80 | $17.01 | $16.71 | 13,050 |
| 2020-11-04 | $17.86 | $17.97 | $16.60 | $16.81 | $16.42 | 8,462 |
| 2020-11-03 | $17.50 | $18.44 | $17.28 | $18.15 | $17.73 | 33,773 |
| 2020-11-02 | $17.12 | $17.42 | $17.02 | $17.34 | $16.94 | 34,202 |
| 2020-10-30 | $16.78 | $17.16 | $16.56 | $16.85 | $16.46 | 39,419 |
| 2020-10-29 | $16.36 | $16.75 | $15.81 | $16.75 | $16.36 | 18,945 |
| 2020-10-28 | $17.74 | $17.74 | $16.42 | $16.43 | $16.05 | 39,283 |
| 2020-10-27 | $17.58 | $17.62 | $16.95 | $17.04 | $16.65 | 39,942 |
| 2020-10-26 | $17.24 | $17.57 | $16.20 | $17.47 | $17.07 | 44,096 |
| 2020-10-23 | $16.85 | $17.40 | $16.85 | $17.25 | $16.85 | 115,366 |
| 2020-10-22 | $15.97 | $16.76 | $15.04 | $16.62 | $16.24 | 99,847 |
| 2020-10-21 | $15.13 | $15.93 | $15.03 | $15.84 | $15.47 | 26,946 |
| 2020-10-20 | $15.82 | $15.88 | $14.91 | $15.18 | $14.83 | 38,684 |
| 2020-10-19 | $16.08 | $16.08 | $15.58 | $15.64 | $15.28 | 4,478 |
| 2020-10-16 | $15.30 | $16.12 | $15.30 | $15.98 | $15.61 | 35,615 |
| 2020-10-15 | $15.38 | $15.74 | $15.30 | $15.70 | $15.34 | 7,059 |
| 2020-10-14 | $15.74 | $15.92 | $15.54 | $15.59 | $15.23 | 18,513 |
| 2020-10-13 | $15.24 | $15.83 | $15.15 | $15.78 | $15.42 | 41,875 |
| 2020-10-12 | $15.25 | $15.36 | $15.20 | $15.35 | $15.00 | 19,138 |
| 2020-10-09 | $14.11 | $15.46 | $14.11 | $15.37 | $15.01 | 22,737 |
| 2020-10-08 | $15.33 | $15.50 | $15.25 | $15.37 | $15.01 | 23,902 |
| 2020-10-07 | $14.78 | $15.25 | $14.66 | $15.25 | $14.90 | 42,274 |
| 2020-10-06 | $14.79 | $15.42 | $14.66 | $14.73 | $14.39 | 38,835 |
| 2020-10-05 | $14.85 | $15.04 | $14.75 | $14.82 | $14.48 | 19,903 |
| 2020-10-02 | $14.26 | $14.99 | $14.26 | $14.85 | $14.51 | 33,677 |
| 2020-10-01 | $14.52 | $14.60 | $14.28 | $14.52 | $14.18 | 85,555 |
| 2020-09-30 | $14.13 | $14.56 | $14.08 | $14.50 | $14.16 | 50,536 |
| 2020-09-29 | $13.87 | $14.10 | $13.53 | $14.10 | $13.77 | 16,874 |
| 2020-09-28 | $13.50 | $14.34 | $13.50 | $13.83 | $13.51 | 17,026 |
| 2020-09-25 | $13.18 | $14.08 | $13.18 | $13.39 | $13.08 | 23,329 |
| 2020-09-24 | $13.48 | $13.66 | $13.00 | $13.32 | $13.01 | 18,237 |
| 2020-09-23 | $13.96 | $13.96 | $13.27 | $13.38 | $13.07 | 59,276 |
| 2020-09-22 | $13.96 | $14.75 | $13.88 | $13.98 | $13.66 | 31,315 |
| 2020-09-21 | $14.96 | $15.30 | $13.84 | $14.05 | $13.73 | 53,420 |
| 2020-09-18 | $14.90 | $15.38 | $14.50 | $15.38 | $15.02 | 111,430 |
| 2020-09-17 | $15.12 | $15.37 | $14.80 | $14.92 | $14.58 | 18,696 |
| 2020-09-16 | $14.89 | $15.31 | $14.56 | $15.15 | $14.80 | 68,177 |
| 2020-09-15 | $15.06 | $15.07 | $14.74 | $14.74 | $14.40 | 23,910 |
| 2020-09-14 | $14.55 | $15.17 | $14.55 | $14.77 | $14.43 | 35,694 |
| 2020-09-11 | $14.74 | $14.74 | $14.60 | $14.63 | $14.29 | 17,444 |
| 2020-09-10 | $14.59 | $14.89 | $14.47 | $14.70 | $14.36 | 50,741 |
| 2020-09-09 | $14.75 | $14.75 | $14.34 | $14.50 | $14.16 | 20,611 |
| 2020-09-08 | $14.73 | $14.87 | $14.42 | $14.46 | $14.13 | 16,717 |
| 2020-09-04 | $14.35 | $14.94 | $13.96 | $14.86 | $14.52 | 69,598 |
| 2020-09-03 | $14.33 | $14.70 | $14.05 | $14.44 | $14.11 | 44,418 |
| 2020-09-02 | $14.42 | $14.78 | $14.06 | $14.32 | $13.99 | 34,554 |
| 2020-09-01 | $14.44 | $14.58 | $14.27 | $14.48 | $14.15 | 24,920 |
| 2020-08-31 | $14.64 | $15.30 | $14.45 | $14.50 | $14.16 | 63,765 |
| 2020-08-28 | $15.10 | $15.10 | $14.54 | $14.67 | $14.33 | 26,680 |
| 2020-08-27 | $15.11 | $15.13 | $14.93 | $14.97 | $14.62 | 17,207 |
| 2020-08-26 | $15.43 | $15.56 | $14.94 | $14.95 | $14.60 | 23,389 |
| 2020-08-25 | $15.80 | $15.80 | $15.35 | $15.42 | $15.06 | 11,410 |
| 2020-08-24 | $15.64 | $15.85 | $15.46 | $15.64 | $15.28 | 32,321 |
| 2020-08-21 | $15.40 | $15.56 | $15.25 | $15.50 | $15.14 | 84,310 |
| 2020-08-20 | $15.13 | $15.35 | $14.97 | $15.34 | $14.99 | 15,006 |
| 2020-08-19 | $15.29 | $15.52 | $15.10 | $15.28 | $14.93 | 21,921 |
| 2020-08-18 | $15.74 | $15.74 | $15.06 | $15.14 | $14.79 | 16,242 |
| 2020-08-17 | $15.53 | $15.80 | $15.48 | $15.70 | $15.34 | 9,565 |
| 2020-08-14 | $15.67 | $15.97 | $15.35 | $15.86 | $15.49 | 13,972 |
| 2020-08-13 | $15.69 | $15.98 | $15.69 | $15.78 | $15.42 | 13,315 |
| 2020-08-12 | $15.96 | $15.98 | $15.48 | $15.80 | $15.43 | 27,168 |
| 2020-08-11 | $16.00 | $16.00 | $15.50 | $15.72 | $15.36 | 37,115 |
| 2020-08-10 | $16.05 | $16.21 | $15.91 | $15.91 | $15.54 | 50,683 |
| 2020-08-07 | $14.91 | $16.02 | $14.91 | $15.98 | $15.61 | 33,032 |
| 2020-08-06 | $15.02 | $15.02 | $14.71 | $14.87 | $14.53 | 6,272 |
| 2020-08-05 | $14.70 | $15.13 | $14.59 | $15.05 | $14.60 | 24,199 |
| 2020-08-04 | $14.68 | $14.72 | $14.19 | $14.70 | $14.26 | 22,450 |
| 2020-08-03 | $14.96 | $14.96 | $14.55 | $14.69 | $14.25 | 25,658 |
| 2020-07-31 | $15.45 | $15.77 | $14.53 | $14.75 | $14.31 | 49,152 |
| 2020-07-30 | $15.68 | $15.87 | $15.02 | $15.63 | $15.17 | 32,093 |
| 2020-07-29 | $15.10 | $15.95 | $15.10 | $15.75 | $15.28 | 26,753 |
| 2020-07-28 | $14.95 | $15.42 | $14.80 | $14.88 | $14.44 | 19,559 |
| 2020-07-27 | $15.55 | $15.59 | $14.66 | $15.02 | $14.57 | 19,509 |
| 2020-07-24 | $15.19 | $15.84 | $15.05 | $15.60 | $15.14 | 29,127 |
| 2020-07-23 | $14.76 | $15.23 | $14.43 | $14.90 | $14.46 | 23,521 |
| 2020-07-22 | $14.68 | $14.98 | $14.48 | $14.76 | $14.32 | 14,510 |
| 2020-07-21 | $14.36 | $15.24 | $14.31 | $14.81 | $14.37 | 35,372 |
| 2020-07-20 | $14.25 | $14.66 | $14.00 | $14.19 | $13.77 | 19,559 |
| 2020-07-17 | $14.77 | $14.86 | $14.13 | $14.33 | $13.91 | 24,226 |
| 2020-07-16 | $15.23 | $15.24 | $14.52 | $14.92 | $14.48 | 18,048 |
| 2020-07-15 | $14.70 | $15.49 | $14.69 | $15.15 | $14.70 | 57,463 |
| 2020-07-14 | $14.34 | $14.62 | $14.15 | $14.52 | $14.09 | 34,454 |
| 2020-07-13 | $14.68 | $14.68 | $14.14 | $14.40 | $13.97 | 18,431 |
| 2020-07-10 | $13.78 | $14.84 | $13.78 | $14.45 | $14.02 | 36,221 |
| 2020-07-09 | $15.14 | $15.14 | $13.34 | $13.95 | $13.54 | 53,686 |
| 2020-07-08 | $14.55 | $15.43 | $14.55 | $15.10 | $14.65 | 51,017 |
| 2020-07-07 | $15.46 | $15.79 | $14.32 | $14.65 | $14.22 | 74,744 |
| 2020-07-06 | $15.33 | $15.91 | $15.33 | $15.65 | $15.19 | 42,180 |
| 2020-07-02 | $15.98 | $15.98 | $14.83 | $15.19 | $14.74 | 42,374 |
| 2020-07-01 | $16.30 | $16.30 | $15.54 | $15.63 | $15.17 | 42,432 |
| 2020-06-30 | $15.87 | $16.31 | $15.83 | $16.29 | $15.81 | 109,057 |
| 2020-06-29 | $16.06 | $16.47 | $15.62 | $15.96 | $15.49 | 71,853 |
| 2020-06-26 | $16.18 | $16.18 | $15.37 | $15.79 | $15.32 | 710,156 |
| 2020-06-25 | $16.13 | $16.59 | $16.13 | $16.40 | $15.91 | 75,255 |
| 2020-06-24 | $16.71 | $16.84 | $15.37 | $16.19 | $15.71 | 92,852 |
| 2020-06-23 | $16.68 | $17.14 | $16.58 | $17.08 | $16.57 | 117,659 |
| 2020-06-22 | $16.00 | $16.48 | $15.64 | $16.43 | $15.94 | 72,352 |
| 2020-06-19 | $16.85 | $16.88 | $15.69 | $15.86 | $15.39 | 235,488 |
| 2020-06-18 | $16.39 | $17.14 | $16.21 | $16.61 | $16.12 | 73,847 |
| 2020-06-17 | $16.58 | $16.83 | $15.90 | $16.26 | $15.78 | 66,237 |
| 2020-06-16 | $16.27 | $17.06 | $15.91 | $16.37 | $15.88 | 84,034 |
| 2020-06-15 | $14.26 | $16.42 | $14.23 | $15.56 | $15.10 | 76,228 |
| 2020-06-12 | $14.57 | $14.89 | $14.21 | $14.74 | $14.30 | 39,282 |
| 2020-06-11 | $14.71 | $15.34 | $13.95 | $14.06 | $13.64 | 71,759 |
| 2020-06-10 | $15.53 | $15.93 | $14.98 | $15.50 | $15.04 | 54,793 |
| 2020-06-09 | $15.04 | $15.88 | $14.76 | $15.61 | $15.15 | 84,606 |
| 2020-06-08 | $16.83 | $16.83 | $14.57 | $15.30 | $14.85 | 70,083 |
| 2020-06-05 | $15.75 | $16.58 | $15.01 | $16.36 | $15.88 | 56,155 |
| 2020-06-04 | $14.53 | $15.67 | $14.53 | $14.91 | $14.47 | 44,240 |
| 2020-06-03 | $13.31 | $14.92 | $13.31 | $14.73 | $14.29 | 44,682 |
| 2020-06-02 | $13.38 | $13.94 | $12.81 | $13.05 | $12.66 | 47,602 |
| 2020-06-01 | $14.06 | $14.06 | $13.12 | $13.26 | $12.87 | 28,862 |
| 2020-05-29 | $13.85 | $14.44 | $12.97 | $14.00 | $13.58 | 40,860 |
| 2020-05-28 | $14.85 | $14.85 | $13.66 | $13.66 | $13.26 | 33,062 |
| 2020-05-27 | $13.49 | $14.84 | $12.99 | $14.51 | $14.08 | 62,100 |
| 2020-05-26 | $13.29 | $13.99 | $12.50 | $12.78 | $12.40 | 90,428 |
| 2020-05-22 | $13.30 | $13.40 | $12.67 | $12.85 | $12.47 | 27,707 |
| 2020-05-21 | $13.00 | $13.29 | $12.86 | $13.17 | $12.78 | 43,714 |
| 2020-05-20 | $12.98 | $13.41 | $12.60 | $13.15 | $12.76 | 38,531 |
| 2020-05-19 | $13.02 | $13.15 | $11.87 | $12.60 | $12.23 | 33,581 |
| 2020-05-18 | $12.45 | $13.25 | $12.11 | $13.11 | $12.72 | 39,260 |
| 2020-05-15 | $11.86 | $12.46 | $11.36 | $11.75 | $11.40 | 23,107 |
| 2020-05-14 | $11.50 | $11.97 | $11.02 | $11.69 | $11.34 | 66,023 |
| 2020-05-13 | $11.84 | $12.12 | $11.00 | $11.68 | $11.33 | 40,389 |
| 2020-05-12 | $13.15 | $13.15 | $11.90 | $11.90 | $11.55 | 27,048 |
| 2020-05-11 | $13.75 | $14.33 | $12.65 | $13.14 | $12.75 | 43,254 |
| 2020-05-08 | $13.25 | $14.35 | $13.25 | $13.85 | $13.44 | 27,444 |
| 2020-05-07 | $13.25 | $13.50 | $12.79 | $12.97 | $12.59 | 22,545 |
| 2020-05-06 | $13.60 | $14.00 | $12.90 | $13.15 | $12.66 | 37,250 |
| 2020-05-05 | $14.07 | $14.35 | $13.06 | $13.46 | $12.96 | 29,774 |
| 2020-05-04 | $13.61 | $14.12 | $13.00 | $13.78 | $13.27 | 25,318 |
| 2020-05-01 | $14.47 | $14.47 | $13.06 | $13.68 | $13.17 | 34,090 |
| 2020-04-30 | $14.65 | $14.89 | $13.40 | $14.56 | $14.02 | 64,376 |
| 2020-04-29 | $13.18 | $14.81 | $12.99 | $14.60 | $14.06 | 83,044 |
| 2020-04-28 | $12.25 | $12.71 | $11.80 | $12.21 | $11.76 | 54,894 |
| 2020-04-27 | $10.91 | $11.75 | $10.91 | $11.74 | $11.30 | 48,329 |
| 2020-04-24 | $11.03 | $11.10 | $10.61 | $10.61 | $10.22 | 31,377 |
| 2020-04-23 | $10.76 | $11.27 | $10.59 | $11.05 | $10.64 | 30,188 |
| 2020-04-22 | $10.80 | $11.03 | $10.53 | $10.76 | $10.36 | 20,161 |
| 2020-04-21 | $10.91 | $11.12 | $10.50 | $10.66 | $10.26 | 40,615 |
| 2020-04-20 | $11.39 | $11.65 | $11.12 | $11.15 | $10.74 | 19,448 |
| 2020-04-17 | $11.31 | $11.68 | $11.06 | $11.39 | $10.97 | 35,270 |
| 2020-04-16 | $11.70 | $11.71 | $10.34 | $10.99 | $10.58 | 56,485 |
| 2020-04-15 | $12.00 | $12.00 | $11.33 | $11.80 | $11.36 | 37,436 |
| 2020-04-14 | $12.55 | $12.73 | $12.05 | $12.11 | $11.66 | 32,848 |
| 2020-04-13 | $12.36 | $12.36 | $11.63 | $12.00 | $11.56 | 35,204 |
| 2020-04-09 | $11.27 | $12.24 | $11.27 | $12.10 | $11.65 | 58,693 |
| 2020-04-08 | $10.84 | $11.00 | $10.25 | $10.83 | $10.43 | 150,126 |
| 2020-04-07 | $10.19 | $10.93 | $10.11 | $10.45 | $10.06 | 61,241 |
| 2020-04-06 | $10.45 | $10.45 | $9.90 | $10.01 | $9.64 | 128,359 |
| 2020-04-03 | $9.97 | $10.34 | $9.45 | $9.74 | $9.38 | 126,242 |
| 2020-04-02 | $10.33 | $10.73 | $9.57 | $10.00 | $9.63 | 78,120 |
| 2020-04-01 | $11.22 | $11.50 | $10.25 | $10.25 | $9.87 | 77,029 |
| 2020-03-31 | $11.66 | $12.10 | $11.08 | $11.27 | $10.85 | 91,659 |
| 2020-03-30 | $11.68 | $12.30 | $11.28 | $11.50 | $11.07 | 16,868 |
| 2020-03-27 | $12.27 | $12.27 | $11.34 | $11.40 | $10.98 | 23,946 |
| 2020-03-26 | $12.54 | $12.54 | $12.21 | $12.38 | $11.92 | 32,071 |
| 2020-03-25 | $13.00 | $13.00 | $11.86 | $12.27 | $11.82 | 33,810 |
| 2020-03-24 | $12.10 | $13.64 | $11.92 | $13.45 | $12.95 | 39,088 |
| 2020-03-23 | $14.32 | $14.32 | $10.64 | $12.00 | $11.56 | 82,563 |
| 2020-03-20 | $11.02 | $14.23 | $10.09 | $14.23 | $13.70 | 81,532 |
| 2020-03-19 | $10.45 | $11.27 | $10.31 | $11.21 | $10.79 | 50,351 |
| 2020-03-18 | $11.08 | $11.61 | $10.26 | $10.37 | $9.99 | 53,152 |
| 2020-03-17 | $12.25 | $12.99 | $10.83 | $11.35 | $10.93 | 557,580 |
| 2020-03-16 | $12.56 | $13.00 | $11.90 | $12.24 | $11.79 | 43,898 |
| 2020-03-13 | $15.00 | $16.44 | $13.30 | $13.74 | $13.23 | 242,472 |
| 2020-03-12 | $14.60 | $15.15 | $12.08 | $14.33 | $13.80 | 192,775 |
| 2020-03-11 | $16.70 | $17.36 | $15.50 | $16.11 | $15.51 | 21,906 |
| 2020-03-10 | $15.66 | $16.87 | $15.21 | $16.30 | $15.70 | 33,492 |
| 2020-03-09 | $17.21 | $17.91 | $15.47 | $15.92 | $15.33 | 14,903 |
| 2020-03-06 | $18.20 | $18.50 | $17.63 | $17.75 | $17.09 | 11,773 |
| 2020-03-05 | $19.28 | $19.45 | $18.09 | $18.57 | $17.88 | 14,246 |
| 2020-03-04 | $19.69 | $19.74 | $19.25 | $19.49 | $18.77 | 13,400 |
| 2020-03-03 | $20.00 | $20.00 | $18.86 | $19.74 | $19.01 | 10,699 |
| 2020-03-02 | $20.00 | $20.00 | $19.80 | $20.00 | $19.26 | 55,660 |
| 2020-02-28 | $20.60 | $20.79 | $19.85 | $19.85 | $19.11 | 20,713 |
| 2020-02-27 | $21.21 | $21.30 | $20.59 | $20.76 | $19.99 | 16,275 |
| 2020-02-26 | $21.82 | $21.82 | $21.13 | $21.38 | $20.59 | 34,120 |
| 2020-02-25 | $21.65 | $21.68 | $21.55 | $21.68 | $20.88 | 20,596 |
| 2020-02-24 | $21.50 | $21.75 | $21.50 | $21.75 | $20.94 | 8,589 |
| 2020-02-21 | $21.84 | $21.84 | $21.65 | $21.71 | $20.91 | 8,394 |
| 2020-02-20 | $21.73 | $21.80 | $21.70 | $21.75 | $20.94 | 9,431 |
| 2020-02-19 | $21.78 | $21.82 | $21.65 | $21.74 | $20.93 | 7,015 |
| 2020-02-18 | $21.87 | $21.95 | $21.65 | $21.80 | $20.99 | 3,300 |
| 2020-02-14 | $22.26 | $22.26 | $21.70 | $21.70 | $20.90 | 10,689 |
| 2020-02-13 | $22.11 | $22.14 | $22.05 | $22.13 | $21.31 | 1,713 |
| 2020-02-12 | $22.14 | $22.14 | $21.90 | $22.00 | $21.18 | 16,751 |
| 2020-02-11 | $21.94 | $22.27 | $21.90 | $21.98 | $21.17 | 5,068 |
| 2020-02-10 | $22.10 | $22.33 | $21.83 | $22.02 | $21.20 | 14,359 |
| 2020-02-07 | $21.84 | $22.14 | $21.65 | $22.13 | $21.31 | 7,255 |
| 2020-02-06 | $21.68 | $21.88 | $21.68 | $21.72 | $20.91 | 21,304 |
| 2020-02-05 | $21.65 | $21.95 | $21.63 | $21.95 | $21.14 | 17,006 |
| 2020-02-04 | $21.58 | $21.61 | $20.61 | $21.52 | $20.72 | 16,412 |
| 2020-02-03 | $21.26 | $21.43 | $21.23 | $21.43 | $20.64 | 13,279 |
| 2020-01-31 | $21.42 | $21.93 | $21.25 | $21.26 | $20.38 | 23,833 |
| 2020-01-30 | $21.40 | $21.57 | $21.22 | $21.40 | $20.51 | 9,537 |
| 2020-01-29 | $21.54 | $21.67 | $21.45 | $21.60 | $20.70 | 4,680 |
| 2020-01-28 | $21.78 | $21.92 | $21.51 | $21.74 | $20.84 | 42,086 |
| 2020-01-27 | $21.56 | $22.18 | $21.56 | $21.63 | $20.73 | 13,603 |
| 2020-01-24 | $23.41 | $23.41 | $21.51 | $21.97 | $21.06 | 35,311 |
| 2020-01-23 | $22.44 | $22.44 | $22.11 | $22.16 | $21.24 | 10,656 |
| 2020-01-22 | $22.85 | $22.85 | $22.30 | $22.40 | $21.47 | 19,413 |
| 2020-01-21 | $22.55 | $22.55 | $22.08 | $22.42 | $21.49 | 14,130 |
| 2020-01-17 | $22.55 | $22.85 | $21.86 | $22.56 | $21.62 | 73,631 |
| 2020-01-16 | $22.37 | $22.56 | $22.23 | $22.41 | $21.48 | 12,080 |
| 2020-01-15 | $22.25 | $22.60 | $22.06 | $22.38 | $21.45 | 20,091 |
| 2020-01-14 | $22.67 | $22.74 | $22.12 | $22.17 | $21.25 | 23,379 |
| 2020-01-13 | $22.59 | $22.95 | $22.17 | $22.76 | $21.81 | 24,963 |
| 2020-01-10 | $22.68 | $22.68 | $22.05 | $22.57 | $21.63 | 27,489 |
| 2020-01-09 | $22.24 | $22.54 | $22.00 | $22.40 | $21.47 | 44,062 |
| 2020-01-08 | $21.99 | $22.27 | $21.99 | $21.99 | $21.08 | 11,350 |
| 2020-01-07 | $21.94 | $22.25 | $21.76 | $22.02 | $21.11 | 7,164 |
| 2020-01-06 | $21.80 | $22.26 | $21.61 | $22.09 | $21.17 | 15,218 |
| 2020-01-03 | $21.95 | $22.21 | $21.80 | $21.80 | $20.89 | 5,429 |
| 2020-01-02 | $22.28 | $22.28 | $22.03 | $22.13 | $21.21 | 7,300 |
| 2019-12-31 | $22.09 | $22.41 | $22.09 | $22.24 | $21.32 | 9,408 |
| 2019-12-30 | $22.30 | $22.30 | $21.93 | $22.00 | $21.09 | 4,764 |
| 2019-12-27 | $22.34 | $22.34 | $22.01 | $22.20 | $21.28 | 9,036 |
| 2019-12-26 | $22.49 | $22.49 | $21.80 | $22.09 | $21.17 | 6,395 |
| 2019-12-24 | $22.68 | $22.68 | $22.08 | $22.15 | $21.23 | 6,545 |
| 2019-12-23 | $22.52 | $22.56 | $22.26 | $22.26 | $21.34 | 8,758 |
| 2019-12-20 | $22.22 | $22.61 | $22.01 | $22.61 | $21.67 | 69,713 |
| 2019-12-19 | $22.19 | $22.25 | $21.94 | $22.17 | $21.25 | 7,764 |
| 2019-12-18 | $22.16 | $22.24 | $21.99 | $22.04 | $21.12 | 8,404 |
| 2019-12-17 | $22.06 | $22.30 | $22.01 | $22.03 | $21.11 | 11,100 |
| 2019-12-16 | $22.11 | $22.35 | $22.05 | $22.20 | $21.28 | 15,102 |
| 2019-12-13 | $21.93 | $22.18 | $21.93 | $22.18 | $21.26 | 9,524 |
| 2019-12-12 | $21.96 | $22.19 | $21.92 | $22.05 | $21.13 | 10,763 |
| 2019-12-11 | $21.95 | $22.10 | $21.85 | $22.10 | $21.18 | 10,700 |
| 2019-12-10 | $22.18 | $22.18 | $21.82 | $22.09 | $21.17 | 9,663 |
| 2019-12-09 | $22.14 | $22.19 | $21.96 | $21.96 | $21.05 | 7,063 |
| 2019-12-06 | $21.70 | $22.09 | $21.42 | $21.90 | $20.99 | 31,650 |
| 2019-12-05 | $20.96 | $21.78 | $20.96 | $21.60 | $20.70 | 7,449 |
| 2019-12-04 | $21.87 | $22.03 | $21.75 | $21.86 | $20.95 | 5,620 |
| 2019-12-03 | $21.79 | $21.95 | $21.67 | $21.87 | $20.96 | 8,844 |
| 2019-12-02 | $22.03 | $22.14 | $21.70 | $21.93 | $21.02 | 15,357 |
| 2019-11-29 | $22.08 | $22.40 | $22.00 | $22.34 | $21.41 | 9,478 |
| 2019-11-27 | $22.34 | $22.49 | $22.24 | $22.40 | $21.47 | 3,741 |
| 2019-11-26 | $22.40 | $22.59 | $22.28 | $22.28 | $21.35 | 7,642 |
| 2019-11-25 | $22.43 | $22.64 | $22.11 | $22.45 | $21.52 | 20,614 |
| 2019-11-22 | $22.36 | $22.49 | $22.10 | $22.44 | $21.51 | 6,754 |
| 2019-11-21 | $22.19 | $22.30 | $22.01 | $22.30 | $21.37 | 9,677 |
| 2019-11-20 | $22.21 | $22.50 | $21.87 | $21.87 | $20.96 | 17,910 |
| 2019-11-19 | $22.18 | $22.58 | $22.15 | $22.33 | $21.40 | 11,210 |
| 2019-11-18 | $22.14 | $22.40 | $22.11 | $22.29 | $21.36 | 3,629 |
| 2019-11-15 | $22.50 | $22.51 | $22.10 | $22.20 | $21.28 | 15,618 |
| 2019-11-14 | $22.63 | $22.63 | $22.20 | $22.32 | $21.39 | 12,702 |
| 2019-11-13 | $22.31 | $22.63 | $22.23 | $22.50 | $21.57 | 4,445 |
| 2019-11-12 | $22.43 | $22.86 | $22.29 | $22.52 | $21.58 | 13,001 |
| 2019-11-11 | $22.27 | $22.59 | $22.26 | $22.58 | $21.64 | 6,568 |
| 2019-11-08 | $22.29 | $22.63 | $22.18 | $22.54 | $21.60 | 12,526 |
| 2019-11-07 | $22.65 | $22.75 | $22.25 | $22.53 | $21.59 | 16,242 |
| 2019-11-06 | $22.53 | $22.84 | $22.21 | $22.59 | $21.65 | 26,403 |
| 2019-11-05 | $22.49 | $22.53 | $22.03 | $22.53 | $21.59 | 15,397 |
| 2019-11-04 | $22.43 | $22.77 | $21.99 | $22.53 | $21.59 | 15,994 |
| 2019-11-01 | $22.82 | $22.82 | $22.24 | $22.45 | $21.52 | 16,425 |
| 2019-10-31 | $22.69 | $22.90 | $22.44 | $22.76 | $21.81 | 13,084 |
| 2019-10-30 | $21.86 | $22.90 | $21.86 | $22.80 | $21.85 | 14,038 |
| 2019-10-29 | $22.69 | $22.69 | $22.23 | $22.23 | $21.31 | 10,554 |
| 2019-10-28 | $22.97 | $22.97 | $22.67 | $22.83 | $21.88 | 9,777 |
| 2019-10-25 | $22.92 | $23.05 | $22.45 | $22.67 | $21.73 | 28,848 |
| 2019-10-24 | $22.96 | $23.01 | $22.77 | $22.92 | $21.97 | 14,955 |
| 2019-10-23 | $23.31 | $23.31 | $22.36 | $22.61 | $21.67 | 21,685 |
| 2019-10-22 | $23.78 | $23.78 | $22.91 | $23.65 | $22.67 | 7,486 |
| 2019-10-21 | $23.36 | $23.89 | $23.36 | $23.89 | $22.90 | 10,731 |
| 2019-10-18 | $22.88 | $23.40 | $22.88 | $23.14 | $22.18 | 6,100 |
| 2019-10-17 | $23.19 | $23.19 | $23.01 | $23.01 | $22.05 | 4,316 |
| 2019-10-16 | $23.50 | $23.50 | $22.91 | $23.19 | $22.23 | 5,608 |
| 2019-10-15 | $23.50 | $23.64 | $22.90 | $23.35 | $22.38 | 8,179 |
| 2019-10-14 | $22.80 | $23.26 | $22.60 | $23.10 | $22.14 | 8,619 |
| 2019-10-11 | $23.45 | $23.68 | $22.90 | $22.90 | $21.95 | 8,757 |
| 2019-10-10 | $22.80 | $23.36 | $22.80 | $23.06 | $22.10 | 3,302 |
| 2019-10-09 | $22.70 | $23.17 | $22.27 | $22.93 | $21.98 | 8,232 |
| 2019-10-08 | $23.28 | $23.28 | $22.36 | $22.40 | $21.47 | 8,409 |
| 2019-10-07 | $23.30 | $23.77 | $23.30 | $23.38 | $22.41 | 4,649 |
| 2019-10-04 | $23.30 | $23.58 | $22.91 | $23.41 | $22.35 | 5,914 |
| 2019-10-03 | $23.25 | $23.52 | $22.00 | $23.32 | $22.27 | 6,249 |
| 2019-10-02 | $23.27 | $23.63 | $23.10 | $23.23 | $22.18 | 8,191 |
| 2019-10-01 | $23.68 | $23.98 | $23.68 | $23.73 | $22.66 | 4,154 |
| 2019-09-30 | $23.75 | $24.13 | $23.64 | $23.98 | $22.90 | 13,388 |
| 2019-09-27 | $24.14 | $24.14 | $23.68 | $23.68 | $22.61 | 6,170 |
| 2019-09-26 | $24.01 | $24.01 | $23.39 | $23.49 | $22.43 | 10,417 |
| 2019-09-25 | $23.73 | $24.16 | $23.18 | $23.89 | $22.81 | 8,874 |
| 2019-09-24 | $23.52 | $23.60 | $22.80 | $23.49 | $22.43 | 9,579 |
| 2019-09-23 | $24.20 | $24.20 | $23.40 | $23.48 | $22.42 | 4,704 |
| 2019-09-20 | $23.43 | $24.79 | $22.84 | $24.20 | $23.11 | 45,532 |
| 2019-09-19 | $23.55 | $23.68 | $22.81 | $23.47 | $22.41 | 7,987 |
| 2019-09-18 | $24.81 | $24.81 | $23.30 | $23.35 | $22.29 | 21,628 |
| 2019-09-17 | $22.34 | $24.74 | $22.34 | $24.66 | $23.54 | 8,055 |
| 2019-09-16 | $24.50 | $24.83 | $24.05 | $24.36 | $23.26 | 14,498 |
| 2019-09-13 | $24.00 | $24.87 | $23.99 | $24.51 | $23.40 | 19,851 |
| 2019-09-12 | $23.45 | $23.98 | $22.98 | $23.92 | $22.84 | 12,917 |
| 2019-09-11 | $22.83 | $23.88 | $22.83 | $23.88 | $22.80 | 14,708 |
| 2019-09-10 | $22.43 | $22.83 | $22.42 | $22.83 | $21.80 | 3,250 |
| 2019-09-09 | $22.63 | $22.90 | $22.63 | $22.90 | $21.86 | 2,911 |
| 2019-09-06 | $22.78 | $23.09 | $22.24 | $22.41 | $21.40 | 4,572 |
| 2019-09-05 | $23.05 | $23.50 | $22.58 | $23.14 | $22.09 | 7,868 |
| 2019-09-04 | $22.10 | $23.14 | $21.60 | $22.85 | $21.82 | 6,930 |
| 2019-09-03 | $22.90 | $22.90 | $22.05 | $22.11 | $21.11 | 6,816 |
| 2019-08-30 | $21.59 | $23.28 | $21.59 | $22.91 | $21.87 | 14,551 |
| 2019-08-29 | $22.25 | $23.07 | $22.19 | $23.00 | $21.96 | 5,341 |
| 2019-08-28 | $21.95 | $22.27 | $21.95 | $22.18 | $21.18 | 2,907 |
| 2019-08-27 | $22.35 | $22.62 | $21.60 | $21.72 | $20.74 | 5,883 |
| 2019-08-26 | $22.20 | $22.29 | $22.11 | $22.28 | $21.27 | 4,188 |
| 2019-08-23 | $22.38 | $22.49 | $21.30 | $21.60 | $20.62 | 16,235 |
| 2019-08-22 | $22.37 | $22.76 | $22.36 | $22.46 | $21.44 | 14,641 |
| 2019-08-21 | $22.74 | $22.97 | $22.24 | $22.45 | $21.43 | 8,256 |
| 2019-08-20 | $23.38 | $23.38 | $22.32 | $22.55 | $21.53 | 10,253 |
| 2019-08-19 | $23.48 | $23.67 | $22.91 | $23.10 | $22.06 | 7,446 |
| 2019-08-16 | $23.95 | $23.95 | $23.11 | $23.13 | $22.08 | 14,581 |
| 2019-08-15 | $23.95 | $24.00 | $23.49 | $23.81 | $22.73 | 7,388 |
| 2019-08-14 | $23.54 | $23.97 | $23.41 | $23.80 | $22.72 | 10,245 |
| 2019-08-13 | $23.71 | $24.16 | $23.71 | $24.03 | $22.94 | 9,376 |
| 2019-08-12 | $23.50 | $23.75 | $23.50 | $23.75 | $22.68 | 4,189 |
| 2019-08-09 | $23.84 | $23.86 | $23.23 | $23.57 | $22.50 | 8,917 |
| 2019-08-08 | $23.74 | $24.60 | $23.52 | $23.75 | $22.68 | 16,438 |
| 2019-08-07 | $23.16 | $24.05 | $23.07 | $23.25 | $22.20 | 6,353 |
| 2019-08-06 | $22.33 | $23.50 | $22.33 | $23.49 | $22.43 | 7,525 |
| 2019-08-05 | $23.01 | $23.13 | $22.00 | $22.00 | $21.01 | 16,831 |
| 2019-08-02 | $24.28 | $24.28 | $23.72 | $23.72 | $22.65 | 4,537 |
| 2019-08-01 | $24.81 | $24.90 | $24.11 | $24.45 | $23.34 | 16,448 |
| 2019-07-31 | $24.60 | $25.00 | $24.60 | $24.86 | $23.74 | 22,559 |
| 2019-07-30 | $24.15 | $24.99 | $23.61 | $24.61 | $23.50 | 20,369 |
| 2019-07-29 | $24.40 | $24.60 | $24.10 | $24.30 | $23.20 | 17,271 |
| 2019-07-26 | $23.71 | $24.91 | $23.71 | $24.15 | $23.06 | 14,140 |
| 2019-07-25 | $23.46 | $23.95 | $23.09 | $23.90 | $22.82 | 8,159 |
| 2019-07-24 | $22.50 | $24.00 | $22.50 | $23.80 | $22.72 | 11,904 |
| 2019-07-23 | $23.32 | $23.59 | $23.11 | $23.30 | $22.25 | 10,987 |
| 2019-07-22 | $23.89 | $23.89 | $22.99 | $23.19 | $22.14 | 6,046 |
| 2019-07-19 | $23.31 | $24.31 | $23.22 | $23.57 | $22.50 | 11,901 |
| 2019-07-18 | $22.85 | $23.50 | $22.85 | $23.49 | $22.43 | 9,427 |
| 2019-07-17 | $23.00 | $23.89 | $22.81 | $22.99 | $21.95 | 7,369 |
| 2019-07-16 | $22.58 | $23.00 | $22.58 | $22.99 | $21.95 | 7,122 |
| 2019-07-15 | $22.41 | $22.95 | $22.41 | $22.64 | $21.62 | 11,180 |
| 2019-07-12 | $22.40 | $23.40 | $22.33 | $22.82 | $21.79 | 23,194 |
| 2019-07-11 | $22.50 | $22.50 | $22.23 | $22.46 | $21.44 | 19,922 |
| 2019-07-10 | $22.63 | $22.94 | $22.40 | $22.51 | $21.49 | 14,478 |
| 2019-07-09 | $22.87 | $23.25 | $22.87 | $23.24 | $22.19 | 7,635 |
| 2019-07-08 | $22.80 | $23.63 | $22.80 | $23.06 | $22.02 | 12,720 |
| 2019-07-05 | $23.60 | $23.60 | $22.61 | $23.38 | $22.32 | 6,377 |
| 2019-07-03 | $23.63 | $23.63 | $23.33 | $23.53 | $22.38 | 5,002 |
| 2019-07-02 | $23.10 | $23.47 | $20.17 | $23.33 | $22.19 | 7,466 |
| 2019-07-01 | $23.50 | $23.50 | $22.68 | $22.97 | $21.85 | 9,045 |
| 2019-06-28 | $22.85 | $23.63 | $22.72 | $23.63 | $22.48 | 122,027 |
| 2019-06-27 | $21.86 | $22.99 | $21.71 | $22.90 | $21.78 | 9,194 |
| 2019-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 1,291 |
| 2019-06-25 | $22.41 | $22.41 | $22.41 | $22.41 | $21.31 | 1,160 |
| 2019-06-24 | $22.96 | $22.96 | $22.53 | $22.74 | $21.63 | 5,266 |
| 2019-06-21 | $22.55 | $22.99 | $22.30 | $22.99 | $21.87 | 13,682 |
| 2019-06-20 | $22.68 | $22.79 | $22.51 | $22.75 | $21.64 | 2,458 |
| 2019-06-19 | $22.48 | $23.00 | $22.33 | $22.86 | $21.74 | 9,444 |
| 2019-06-18 | $22.39 | $22.63 | $22.26 | $22.63 | $21.52 | 12,117 |
| 2019-06-17 | $22.10 | $22.37 | $22.10 | $22.36 | $21.27 | 32,166 |
| 2019-06-14 | $21.76 | $22.15 | $21.76 | $22.12 | $21.04 | 9,917 |
| 2019-06-13 | $21.75 | $22.19 | $21.58 | $21.98 | $20.91 | 11,054 |
| 2019-06-12 | $22.20 | $22.20 | $21.81 | $21.83 | $20.76 | 2,897 |
| 2019-06-11 | $22.06 | $22.07 | $22.06 | $22.07 | $20.99 | 4,867 |
| 2019-06-10 | $21.92 | $22.20 | $21.56 | $22.05 | $20.97 | 4,419 |
| 2019-06-07 | $21.89 | $22.10 | $21.57 | $21.95 | $20.88 | 16,947 |
| 2019-06-06 | $21.74 | $21.98 | $21.32 | $21.70 | $20.64 | 2,137 |
| 2019-06-05 | $21.91 | $21.91 | $21.57 | $21.57 | $20.52 | 3,736 |
| 2019-06-04 | $22.18 | $22.24 | $21.82 | $22.20 | $21.11 | 5,601 |
| 2019-06-03 | $21.93 | $22.18 | $21.80 | $22.18 | $21.10 | 11,138 |
| 2019-05-31 | $21.75 | $21.92 | $21.75 | $21.76 | $20.70 | 5,904 |
| 2019-05-30 | $21.85 | $21.95 | $21.74 | $21.85 | $20.78 | 10,555 |
| 2019-05-29 | $21.97 | $21.97 | $21.80 | $21.80 | $20.73 | 11,289 |
| 2019-05-28 | $21.93 | $22.00 | $21.80 | $21.80 | $20.73 | 9,266 |
| 2019-05-24 | $21.61 | $21.88 | $21.60 | $21.87 | $20.80 | 4,436 |
| 2019-05-23 | $22.10 | $22.23 | $21.35 | $21.35 | $20.31 | 12,701 |
| 2019-05-22 | $22.00 | $22.04 | $22.00 | $22.04 | $20.96 | 1,996 |
| 2019-05-21 | $22.03 | $22.20 | $21.95 | $22.18 | $21.10 | 2,388 |
| 2019-05-20 | $21.96 | $22.29 | $21.85 | $22.27 | $21.18 | 4,266 |
| 2019-05-17 | $22.04 | $22.04 | $21.95 | $22.04 | $20.96 | 3,352 |
| 2019-05-16 | $22.33 | $22.33 | $22.01 | $22.20 | $21.11 | 3,690 |
| 2019-05-15 | $21.97 | $22.38 | $21.95 | $22.34 | $21.25 | 71,210 |
| 2019-05-14 | $21.75 | $22.24 | $21.75 | $22.15 | $21.07 | 6,624 |
| 2019-05-13 | $22.19 | $22.76 | $21.65 | $21.66 | $20.60 | 5,893 |
| 2019-05-10 | $22.57 | $22.70 | $22.31 | $22.57 | $21.47 | 14,117 |
| 2019-05-09 | $21.41 | $22.70 | $21.41 | $22.57 | $21.47 | 80,294 |
| 2019-05-08 | $22.18 | $22.84 | $22.18 | $22.71 | $21.60 | 4,009 |
| 2019-05-07 | $22.62 | $22.68 | $22.31 | $22.40 | $21.31 | 5,102 |
| 2019-05-06 | $22.82 | $22.97 | $22.29 | $22.85 | $21.73 | 4,103 |
| 2019-05-03 | $22.81 | $23.00 | $22.81 | $22.99 | $21.87 | 283,239 |
| 2019-05-02 | $22.60 | $22.86 | $22.60 | $22.86 | $21.74 | 3,801 |
| 2019-05-01 | $21.42 | $22.77 | $21.42 | $22.44 | $21.34 | 3,659 |
| 2019-04-30 | $22.17 | $22.90 | $22.13 | $22.90 | $21.78 | 14,865 |
| 2019-04-29 | $22.00 | $22.17 | $21.56 | $22.17 | $21.09 | 4,033 |
| 2019-04-26 | $21.75 | $21.89 | $21.75 | $21.89 | $20.82 | 2,220 |
| 2019-04-25 | $22.25 | $22.25 | $21.58 | $21.82 | $20.75 | 3,093 |
| 2019-04-24 | $22.22 | $22.99 | $22.18 | $22.90 | $21.78 | 4,958 |
| 2019-04-23 | $22.55 | $22.55 | $22.20 | $22.50 | $21.40 | 3,329 |
| 2019-04-22 | $22.55 | $22.75 | $22.00 | $22.41 | $21.31 | 7,486 |
| 2019-04-18 | $22.49 | $23.01 | $22.22 | $23.01 | $21.89 | 6,409 |
| 2019-04-17 | $23.00 | $23.00 | $22.65 | $22.65 | $21.54 | 7,303 |
| 2019-04-16 | $22.76 | $23.00 | $22.71 | $22.75 | $21.64 | 9,200 |
| 2019-04-15 | $22.24 | $22.80 | $22.24 | $22.80 | $21.69 | 5,325 |
| 2019-04-12 | $22.65 | $22.65 | $22.34 | $22.52 | $21.42 | 2,933 |
| 2019-04-11 | $22.74 | $22.99 | $22.06 | $22.50 | $21.40 | 5,566 |
| 2019-04-10 | $23.33 | $23.33 | $22.07 | $22.87 | $21.75 | 4,588 |
| 2019-04-09 | $23.40 | $23.70 | $23.34 | $23.46 | $22.31 | 3,822 |
| 2019-04-08 | $23.17 | $23.81 | $23.15 | $23.50 | $22.35 | 7,994 |
| 2019-04-05 | $22.44 | $22.83 | $22.34 | $22.83 | $21.71 | 2,739 |
| 2019-04-04 | $21.91 | $22.34 | $21.91 | $22.34 | $21.16 | 3,121 |
| 2019-04-03 | $22.13 | $22.13 | $21.59 | $21.95 | $20.80 | 10,108 |
| 2019-04-02 | $22.14 | $22.14 | $21.87 | $21.94 | $20.79 | 8,186 |
| 2019-04-01 | $22.45 | $22.45 | $22.02 | $22.03 | $20.87 | 7,591 |
| 2019-03-29 | $22.64 | $22.64 | $22.00 | $22.32 | $21.15 | 23,125 |
| 2019-03-28 | $22.08 | $22.76 | $21.93 | $22.67 | $21.48 | 4,464 |
| 2019-03-27 | $21.92 | $22.24 | $21.92 | $22.24 | $21.07 | 2,399 |
| 2019-03-26 | $22.66 | $22.93 | $21.75 | $22.04 | $20.88 | 14,980 |
| 2019-03-25 | $22.50 | $23.55 | $21.40 | $22.72 | $21.52 | 10,906 |
| 2019-03-22 | $22.81 | $23.20 | $22.70 | $22.80 | $21.60 | 6,808 |
| 2019-03-21 | $22.75 | $23.80 | $22.52 | $23.01 | $21.80 | 14,287 |
| 2019-03-20 | $22.95 | $23.16 | $22.37 | $22.61 | $21.42 | 6,385 |
| 2019-03-19 | $23.30 | $23.30 | $22.92 | $23.03 | $21.82 | 4,619 |
| 2019-03-18 | $23.21 | $23.71 | $23.21 | $23.45 | $22.22 | 3,210 |
| 2019-03-15 | $22.68 | $23.60 | $22.68 | $23.50 | $22.26 | 49,071 |
| 2019-03-14 | $22.99 | $22.99 | $22.40 | $22.85 | $21.65 | 1,982 |
| 2019-03-13 | $22.99 | $22.99 | $22.35 | $22.77 | $21.57 | 5,510 |
| 2019-03-12 | $22.81 | $22.99 | $22.19 | $22.69 | $21.50 | 2,589 |
| 2019-03-11 | $22.49 | $22.81 | $22.05 | $22.81 | $21.61 | 4,502 |
| 2019-03-08 | $22.02 | $22.89 | $22.02 | $22.23 | $21.06 | 6,769 |
| 2019-03-07 | $22.86 | $22.91 | $22.02 | $22.03 | $20.87 | 4,437 |
| 2019-03-06 | $22.46 | $22.73 | $22.10 | $22.10 | $20.94 | 7,204 |
| 2019-03-05 | $22.17 | $22.50 | $22.13 | $22.13 | $20.97 | 3,261 |
| 2019-03-04 | $22.51 | $22.51 | $22.12 | $22.12 | $20.96 | 5,330 |
| 2019-03-01 | $22.67 | $23.00 | $22.31 | $22.90 | $21.70 | 4,078 |
| 2019-02-28 | $22.91 | $22.91 | $21.94 | $21.94 | $20.79 | 4,142 |
| 2019-02-27 | $22.58 | $22.58 | $22.58 | $22.58 | $21.39 | 845 |
| 2019-02-26 | $22.20 | $22.35 | $21.82 | $22.14 | $20.98 | 5,800 |
| 2019-02-25 | $22.30 | $22.50 | $22.15 | $22.15 | $20.98 | 5,991 |
| 2019-02-22 | $22.16 | $22.64 | $22.03 | $22.21 | $21.04 | 4,390 |
| 2019-02-21 | $22.99 | $22.99 | $22.34 | $22.34 | $21.16 | 2,318 |
| 2019-02-20 | $22.02 | $22.02 | $22.02 | $22.02 | $20.86 | 3,103 |
| 2019-02-19 | $22.53 | $22.79 | $22.26 | $22.40 | $21.22 | 6,184 |
| 2019-02-15 | $22.97 | $23.00 | $22.47 | $22.47 | $21.29 | 8,455 |
| 2019-02-14 | $21.95 | $22.98 | $21.95 | $22.85 | $21.65 | 9,000 |
| 2019-02-13 | $22.80 | $22.95 | $22.74 | $22.85 | $21.65 | 2,085 |
| 2019-02-12 | $22.07 | $22.50 | $22.06 | $22.50 | $21.32 | 5,570 |
| 2019-02-11 | $21.83 | $22.38 | $21.82 | $22.16 | $20.99 | 6,746 |
| 2019-02-08 | $21.85 | $21.85 | $21.45 | $21.51 | $20.38 | 4,710 |
| 2019-02-07 | $21.85 | $21.85 | $21.33 | $21.41 | $20.28 | 6,680 |
| 2019-02-06 | $21.97 | $21.99 | $21.51 | $21.51 | $20.38 | 5,986 |
| 2019-02-05 | $21.97 | $21.97 | $21.77 | $21.77 | $20.62 | 3,353 |
| 2019-02-04 | $21.65 | $21.98 | $21.58 | $21.58 | $20.44 | 6,931 |
| 2019-02-01 | $21.61 | $21.61 | $21.52 | $21.59 | $20.45 | 2,811 |
| 2019-01-31 | $21.06 | $21.97 | $21.06 | $21.50 | $20.37 | 16,022 |
| 2019-01-30 | $21.94 | $21.94 | $21.00 | $21.30 | $20.18 | 27,567 |
| 2019-01-29 | $21.96 | $22.00 | $21.50 | $21.55 | $20.42 | 7,403 |
| 2019-01-28 | $21.95 | $21.95 | $21.08 | $21.69 | $20.55 | 8,584 |
| 2019-01-25 | $21.24 | $21.95 | $21.24 | $21.95 | $20.80 | 6,945 |
| 2019-01-24 | $21.05 | $21.67 | $21.05 | $21.30 | $20.18 | 6,804 |
| 2019-01-23 | $21.31 | $21.51 | $21.10 | $21.29 | $20.17 | 9,223 |
| 2019-01-22 | $21.61 | $21.82 | $21.11 | $21.11 | $20.00 | 4,079 |
| 2019-01-18 | $21.89 | $22.18 | $21.00 | $21.57 | $20.44 | 8,885 |
| 2019-01-17 | $21.59 | $22.37 | $21.59 | $22.10 | $20.94 | 6,771 |
| 2019-01-16 | $22.51 | $22.51 | $20.95 | $22.33 | $21.16 | 5,284 |
| 2019-01-15 | $21.72 | $22.21 | $21.64 | $22.18 | $21.01 | 9,342 |
| 2019-01-14 | $21.71 | $22.86 | $21.71 | $22.58 | $21.39 | 7,238 |
| 2019-01-11 | $22.79 | $22.90 | $21.87 | $22.45 | $21.27 | 18,780 |
| 2019-01-10 | $22.70 | $23.05 | $22.30 | $23.00 | $21.79 | 26,004 |
| 2019-01-09 | $23.14 | $23.24 | $22.02 | $22.98 | $21.77 | 17,210 |
| 2019-01-08 | $23.44 | $23.44 | $22.16 | $23.07 | $21.86 | 7,760 |
| 2019-01-07 | $21.41 | $23.61 | $19.03 | $23.48 | $22.24 | 15,000 |
| 2019-01-04 | $22.00 | $22.00 | $21.00 | $21.39 | $20.19 | 13,050 |
| 2019-01-03 | $22.33 | $22.33 | $21.51 | $21.51 | $20.30 | 3,377 |
| 2019-01-02 | $23.02 | $23.02 | $22.03 | $22.28 | $21.03 | 13,818 |
| 2018-12-31 | $23.39 | $23.84 | $22.61 | $23.04 | $21.74 | 21,707 |
| 2018-12-28 | $23.00 | $23.00 | $22.61 | $22.64 | $21.37 | 7,334 |
| 2018-12-27 | $23.10 | $23.39 | $22.68 | $22.97 | $21.68 | 9,822 |
| 2018-12-26 | $23.38 | $23.38 | $22.61 | $23.12 | $21.82 | 15,307 |
| 2018-12-24 | $23.01 | $23.58 | $23.01 | $23.03 | $21.74 | 3,932 |
| 2018-12-21 | $23.05 | $23.63 | $22.74 | $23.00 | $21.71 | 92,722 |
| 2018-12-20 | $23.09 | $23.79 | $22.71 | $23.32 | $22.01 | 19,310 |
| 2018-12-19 | $23.61 | $24.06 | $23.10 | $23.10 | $21.80 | 16,963 |
| 2018-12-18 | $23.14 | $24.30 | $22.89 | $23.46 | $22.14 | 11,517 |
| 2018-12-17 | $23.03 | $23.40 | $22.80 | $22.81 | $21.53 | 9,631 |
| 2018-12-14 | $23.13 | $23.66 | $22.77 | $22.77 | $21.49 | 10,155 |
| 2018-12-13 | $23.24 | $23.24 | $22.66 | $23.00 | $21.71 | 7,305 |
| 2018-12-12 | $23.69 | $23.77 | $23.07 | $23.49 | $22.17 | 13,449 |
| 2018-12-11 | $23.89 | $23.89 | $23.37 | $23.37 | $22.06 | 2,887 |
| 2018-12-10 | $23.76 | $23.95 | $23.10 | $23.81 | $22.47 | 13,902 |
| 2018-12-07 | $23.35 | $23.74 | $22.72 | $23.69 | $22.36 | 15,617 |
| 2018-12-06 | $22.74 | $23.79 | $22.74 | $23.18 | $21.88 | 15,316 |
| 2018-12-04 | $24.20 | $24.20 | $22.45 | $22.88 | $21.59 | 21,042 |
| 2018-12-03 | $24.25 | $24.80 | $23.50 | $24.19 | $22.83 | 14,655 |
| 2018-11-30 | $24.30 | $24.59 | $22.82 | $23.52 | $22.20 | 20,625 |
| 2018-11-29 | $24.05 | $24.79 | $22.61 | $23.62 | $22.29 | 10,151 |
| 2018-11-28 | $24.34 | $24.92 | $23.68 | $24.02 | $22.67 | 9,818 |
| 2018-11-27 | $23.76 | $24.49 | $23.68 | $23.72 | $22.39 | 9,085 |
| 2018-11-26 | $24.70 | $24.70 | $21.99 | $23.90 | $22.56 | 21,508 |
| 2018-11-23 | $19.86 | $25.00 | $19.86 | $24.89 | $23.49 | 5,633 |
| 2018-11-21 | $21.50 | $22.60 | $21.45 | $22.41 | $21.15 | 6,326 |
| 2018-11-20 | $21.47 | $22.25 | $19.81 | $21.55 | $20.34 | 23,188 |
| 2018-11-19 | $21.42 | $22.66 | $21.36 | $21.50 | $20.29 | 12,576 |
| 2018-11-16 | $21.38 | $22.10 | $21.14 | $21.26 | $20.06 | 13,114 |
| 2018-11-15 | $20.68 | $21.68 | $20.50 | $21.54 | $20.33 | 8,152 |
| 2018-11-14 | $21.84 | $22.12 | $20.26 | $21.15 | $19.96 | 16,432 |
| 2018-11-13 | $21.99 | $22.93 | $21.46 | $21.94 | $20.71 | 11,638 |
| 2018-11-12 | $21.33 | $22.03 | $21.33 | $21.99 | $20.75 | 8,864 |
| 2018-11-09 | $21.93 | $21.93 | $20.49 | $21.21 | $20.02 | 9,952 |
| 2018-11-08 | $22.02 | $22.22 | $21.92 | $21.93 | $20.70 | 1,395 |
| 2018-11-07 | $22.17 | $22.63 | $21.93 | $22.24 | $20.99 | 5,938 |
| 2018-11-06 | $22.78 | $22.78 | $21.93 | $21.93 | $20.70 | 9,595 |
| 2018-11-05 | $23.50 | $23.50 | $22.92 | $22.92 | $21.63 | 5,170 |
| 2018-11-02 | $23.43 | $23.55 | $23.42 | $23.42 | $22.10 | 14,276 |
| 2018-11-01 | $23.71 | $23.90 | $23.42 | $23.53 | $22.21 | 14,377 |
| 2018-10-31 | $24.08 | $24.48 | $23.85 | $24.00 | $22.65 | 8,217 |
| 2018-10-30 | $24.20 | $24.26 | $23.65 | $23.84 | $22.50 | 6,711 |
| 2018-10-29 | $23.63 | $24.23 | $23.43 | $24.23 | $22.87 | 9,232 |
| 2018-10-26 | $24.18 | $24.59 | $23.42 | $23.42 | $22.10 | 10,859 |
| 2018-10-25 | $23.05 | $24.55 | $23.05 | $24.38 | $23.01 | 8,602 |
| 2018-10-24 | $23.49 | $23.56 | $23.00 | $23.00 | $21.71 | 17,466 |
| 2018-10-23 | $23.42 | $23.60 | $23.30 | $23.43 | $22.11 | 9,919 |
| 2018-10-22 | $23.83 | $23.83 | $23.42 | $23.47 | $22.15 | 7,204 |
| 2018-10-19 | $23.46 | $23.87 | $23.36 | $23.36 | $22.05 | 13,746 |
| 2018-10-18 | $23.86 | $24.10 | $23.42 | $23.67 | $22.34 | 8,179 |
| 2018-10-17 | $24.32 | $24.32 | $23.80 | $23.85 | $22.51 | 6,066 |
| 2018-10-16 | $24.44 | $24.48 | $24.01 | $24.39 | $23.02 | 15,560 |
| 2018-10-15 | $24.05 | $24.22 | $24.00 | $24.09 | $22.74 | 6,467 |
| 2018-10-12 | $24.40 | $24.40 | $23.95 | $24.05 | $22.70 | 16,442 |
| 2018-10-11 | $24.25 | $24.40 | $24.25 | $24.25 | $22.89 | 5,038 |
| 2018-10-10 | $24.26 | $24.73 | $24.01 | $24.20 | $22.84 | 7,545 |
| 2018-10-09 | $24.49 | $24.73 | $24.26 | $24.26 | $22.90 | 8,211 |
| 2018-10-08 | $24.24 | $24.64 | $23.93 | $24.45 | $23.08 | 5,539 |
| 2018-10-05 | $24.25 | $24.68 | $24.03 | $24.21 | $22.85 | 6,047 |
| 2018-10-04 | $24.62 | $24.72 | $24.27 | $24.27 | $22.83 | 7,716 |
| 2018-10-03 | $24.37 | $24.92 | $24.10 | $24.69 | $23.22 | 6,552 |
| 2018-10-02 | $23.51 | $24.93 | $23.51 | $23.84 | $22.43 | 11,371 |
| 2018-10-01 | $25.68 | $26.10 | $23.02 | $23.76 | $22.35 | 19,467 |
| 2018-09-28 | $25.54 | $26.55 | $24.51 | $25.57 | $24.05 | 20,820 |
| 2018-09-27 | $25.83 | $27.08 | $24.62 | $25.65 | $24.13 | 20,625 |
| 2018-09-26 | $25.83 | $27.28 | $25.29 | $25.83 | $24.30 | 5,875 |
| 2018-09-25 | $26.52 | $26.52 | $25.50 | $25.80 | $24.27 | 4,538 |
| 2018-09-24 | $26.98 | $27.72 | $26.11 | $26.44 | $24.87 | 5,931 |
| 2018-09-21 | $28.21 | $28.30 | $26.96 | $26.96 | $25.36 | 93,843 |
| 2018-09-20 | $28.32 | $28.41 | $27.85 | $28.22 | $26.55 | 19,559 |
| 2018-09-19 | $28.64 | $29.00 | $27.66 | $28.27 | $26.59 | 17,975 |
| 2018-09-18 | $27.99 | $29.00 | $27.68 | $28.69 | $26.99 | 17,225 |
| 2018-09-17 | $28.35 | $28.35 | $27.36 | $27.94 | $26.28 | 20,300 |
| 2018-09-14 | $28.90 | $29.03 | $27.74 | $28.30 | $26.62 | 26,341 |
| 2018-09-13 | $29.40 | $29.65 | $28.48 | $29.34 | $27.60 | 16,257 |
| 2018-09-12 | $27.89 | $30.00 | $27.50 | $29.50 | $27.75 | 16,000 |
| 2018-09-11 | $27.87 | $28.33 | $27.33 | $27.93 | $26.27 | 15,064 |
| 2018-09-10 | $27.73 | $27.98 | $27.48 | $27.97 | $26.31 | 12,143 |
| 2018-09-07 | $27.36 | $27.70 | $27.21 | $27.61 | $25.97 | 13,285 |
| 2018-09-06 | $27.15 | $27.49 | $27.15 | $27.35 | $25.73 | 2,342 |
| 2018-09-05 | $27.14 | $27.96 | $27.05 | $27.50 | $25.87 | 11,331 |
| 2018-09-04 | $27.41 | $27.72 | $27.35 | $27.45 | $25.82 | 6,181 |
| 2018-08-31 | $27.06 | $27.55 | $27.04 | $27.55 | $25.92 | 4,906 |
| 2018-08-30 | $26.94 | $27.09 | $26.93 | $26.95 | $25.35 | 4,728 |
| 2018-08-29 | $26.78 | $27.04 | $26.70 | $26.97 | $25.37 | 6,957 |
| 2018-08-28 | $26.83 | $26.99 | $26.70 | $26.76 | $25.17 | 8,782 |
| 2018-08-27 | $26.86 | $26.86 | $26.71 | $26.81 | $25.22 | 5,417 |
| 2018-08-24 | $26.94 | $27.10 | $26.79 | $26.83 | $25.24 | 6,090 |
| 2018-08-23 | $26.34 | $26.80 | $26.15 | $26.80 | $25.21 | 11,085 |
| 2018-08-22 | $26.84 | $26.84 | $26.34 | $26.45 | $24.88 | 9,678 |
| 2018-08-21 | $27.07 | $27.07 | $26.44 | $27.04 | $25.44 | 8,941 |
| 2018-08-20 | $27.23 | $27.40 | $26.94 | $27.03 | $25.43 | 6,464 |
| 2018-08-17 | $27.65 | $27.68 | $27.00 | $27.26 | $25.64 | 29,160 |
| 2018-08-16 | $27.57 | $27.87 | $27.13 | $27.69 | $26.05 | 33,696 |
| 2018-08-15 | $27.50 | $27.50 | $27.12 | $27.35 | $25.73 | 41,034 |
| 2018-08-14 | $27.85 | $28.00 | $27.24 | $27.47 | $25.84 | 34,109 |
| 2018-08-13 | $27.35 | $27.95 | $26.76 | $27.70 | $26.06 | 21,827 |
| 2018-08-10 | $27.44 | $27.92 | $26.80 | $27.30 | $25.68 | 10,671 |
| 2018-08-09 | $27.25 | $27.95 | $26.38 | $27.45 | $25.82 | 39,550 |
| 2018-08-08 | $27.69 | $27.69 | $26.63 | $27.45 | $25.82 | 11,854 |
| 2018-08-07 | $27.54 | $27.93 | $27.06 | $27.46 | $25.83 | 3,146 |
| 2018-08-06 | $27.95 | $27.96 | $26.88 | $27.50 | $25.87 | 7,523 |
| 2018-08-03 | $27.91 | $28.10 | $27.11 | $27.91 | $26.25 | 16,597 |
| 2018-08-02 | $27.91 | $28.10 | $27.91 | $28.01 | $26.35 | 5,271 |
| 2018-08-01 | $27.76 | $28.10 | $27.76 | $27.90 | $26.24 | 9,336 |
| 2018-07-31 | $27.74 | $28.59 | $27.56 | $27.71 | $26.07 | 7,211 |
| 2018-07-30 | $27.62 | $27.90 | $27.55 | $27.60 | $25.96 | 10,520 |
| 2018-07-27 | $28.93 | $28.93 | $27.12 | $27.60 | $25.96 | 18,523 |
| 2018-07-26 | $28.94 | $29.25 | $28.53 | $28.85 | $27.14 | 8,269 |
| 2018-07-25 | $28.00 | $29.25 | $27.83 | $28.84 | $27.13 | 20,823 |
| 2018-07-24 | $28.22 | $28.38 | $28.00 | $28.00 | $26.34 | 7,618 |
| 2018-07-23 | $28.15 | $28.42 | $28.12 | $28.24 | $26.56 | 5,595 |
| 2018-07-20 | $28.29 | $28.51 | $28.07 | $28.29 | $26.61 | 11,735 |
| 2018-07-19 | $28.00 | $28.50 | $28.00 | $28.30 | $26.62 | 7,880 |
| 2018-07-18 | $27.97 | $28.39 | $27.96 | $28.07 | $26.40 | 31,308 |
| 2018-07-17 | $28.23 | $28.24 | $27.97 | $28.06 | $26.39 | 6,886 |
| 2018-07-16 | $28.15 | $28.34 | $27.97 | $28.21 | $26.54 | 7,095 |
| 2018-07-13 | $28.16 | $28.47 | $27.97 | $28.04 | $26.38 | 7,335 |
| 2018-07-12 | $28.49 | $28.50 | $27.97 | $28.26 | $26.58 | 12,963 |
| 2018-07-11 | $28.01 | $28.75 | $28.01 | $28.37 | $26.69 | 6,440 |
| 2018-07-10 | $29.22 | $29.34 | $28.66 | $28.94 | $27.22 | 7,274 |
| 2018-07-09 | $29.45 | $29.70 | $28.54 | $29.19 | $27.46 | 63,237 |
| 2018-07-06 | $28.96 | $29.88 | $28.59 | $29.72 | $27.88 | 28,141 |
| 2018-07-05 | $28.75 | $29.00 | $28.65 | $28.95 | $27.16 | 10,842 |
| 2018-07-03 | $28.79 | $29.16 | $28.51 | $28.72 | $26.94 | 3,814 |
| 2018-07-02 | $28.05 | $28.88 | $28.01 | $28.78 | $27.00 | 14,427 |
| 2018-06-29 | $28.37 | $28.50 | $27.34 | $28.05 | $26.31 | 21,380 |
| 2018-06-28 | $28.97 | $29.48 | $27.46 | $28.22 | $26.47 | 18,594 |
| 2018-06-27 | $29.17 | $29.43 | $28.07 | $28.77 | $26.99 | 27,096 |
| 2018-06-26 | $29.12 | $29.59 | $28.76 | $28.97 | $27.18 | 14,313 |
| 2018-06-25 | $28.77 | $29.60 | $28.70 | $29.15 | $27.35 | 44,897 |
| 2018-06-22 | $29.19 | $29.25 | $28.57 | $29.00 | $27.20 | 382,273 |
| 2018-06-21 | $29.01 | $29.99 | $28.59 | $29.11 | $27.31 | 33,329 |
| 2018-06-20 | $28.50 | $29.48 | $28.49 | $29.11 | $27.31 | 26,078 |
| 2018-06-19 | $28.49 | $28.50 | $28.08 | $28.49 | $26.73 | 30,643 |
| 2018-06-18 | $28.70 | $28.70 | $28.28 | $28.50 | $26.74 | 37,874 |
| 2018-06-15 | $27.50 | $28.72 | $27.05 | $28.46 | $26.70 | 45,975 |
| 2018-06-14 | $27.72 | $27.72 | $27.38 | $27.58 | $25.87 | 34,913 |
| 2018-06-13 | $26.78 | $27.80 | $26.78 | $27.59 | $25.88 | 32,301 |
| 2018-06-12 | $26.81 | $26.99 | $26.34 | $26.88 | $25.22 | 25,623 |
| 2018-06-11 | $26.48 | $27.00 | $26.47 | $26.91 | $25.24 | 19,823 |
| 2018-06-08 | $26.87 | $27.00 | $26.85 | $26.93 | $25.26 | 20,983 |
| 2018-06-07 | $26.98 | $26.99 | $26.73 | $26.87 | $25.21 | 12,461 |
| 2018-06-06 | $26.59 | $26.90 | $26.48 | $26.82 | $25.16 | 16,053 |
| 2018-06-05 | $26.29 | $26.82 | $26.22 | $26.59 | $24.94 | 24,422 |
| 2018-06-04 | $26.01 | $27.00 | $25.57 | $26.79 | $25.13 | 19,795 |
| 2018-06-01 | $25.90 | $26.69 | $25.87 | $26.69 | $25.04 | 10,267 |
| 2018-05-31 | $25.33 | $26.10 | $25.33 | $25.62 | $24.03 | 17,896 |
| 2018-05-30 | $25.85 | $26.23 | $25.75 | $26.05 | $24.44 | 17,969 |
| 2018-05-29 | $25.92 | $25.95 | $25.80 | $25.94 | $24.33 | 4,342 |
| 2018-05-25 | $25.62 | $25.99 | $25.62 | $25.99 | $24.38 | 7,254 |
| 2018-05-24 | $25.45 | $25.99 | $25.25 | $25.76 | $24.17 | 7,539 |
| 2018-05-23 | $25.18 | $25.49 | $25.00 | $25.48 | $23.90 | 24,575 |
| 2018-05-22 | $25.31 | $25.49 | $24.93 | $25.38 | $23.81 | 9,990 |
| 2018-05-21 | $25.08 | $25.49 | $24.85 | $25.48 | $23.90 | 6,080 |
| 2018-05-18 | $25.00 | $25.23 | $24.94 | $25.13 | $23.57 | 10,929 |
| 2018-05-17 | $24.74 | $25.00 | $24.74 | $24.99 | $23.44 | 11,166 |
| 2018-05-16 | $24.47 | $24.85 | $24.15 | $24.81 | $23.27 | 11,531 |
| 2018-05-15 | $24.00 | $24.43 | $24.00 | $24.19 | $22.69 | 20,184 |
| 2018-05-14 | $23.90 | $24.00 | $23.62 | $23.92 | $22.44 | 5,376 |
| 2018-05-11 | $23.65 | $23.99 | $23.65 | $23.90 | $22.42 | 14,558 |
| 2018-05-10 | $23.90 | $23.90 | $23.68 | $23.75 | $22.28 | 8,867 |
| 2018-05-09 | $23.82 | $24.00 | $23.82 | $23.88 | $22.40 | 10,186 |
| 2018-05-08 | $23.50 | $23.76 | $23.35 | $23.72 | $22.25 | 21,807 |
| 2018-05-07 | $23.50 | $23.50 | $23.30 | $23.47 | $22.02 | 12,030 |
| 2018-05-04 | $23.20 | $23.47 | $23.20 | $23.40 | $21.95 | 2,846 |
| 2018-05-03 | $23.45 | $23.45 | $23.33 | $23.33 | $21.89 | 2,781 |
| 2018-05-02 | $22.91 | $23.45 | $22.90 | $23.39 | $21.94 | 9,903 |
| 2018-05-01 | $23.00 | $23.15 | $22.90 | $23.15 | $21.72 | 4,270 |
| 2018-04-30 | $23.00 | $23.14 | $23.00 | $23.00 | $21.58 | 6,549 |
| 2018-04-27 | $23.00 | $23.00 | $22.85 | $23.00 | $21.58 | 2,229 |
| 2018-04-26 | $22.99 | $22.99 | $22.86 | $22.86 | $21.44 | 1,476 |
| 2018-04-25 | $23.00 | $23.15 | $22.67 | $22.81 | $21.40 | 11,448 |
| 2018-04-24 | $23.25 | $23.39 | $23.25 | $23.25 | $21.81 | 1,878 |
| 2018-04-23 | $23.36 | $23.39 | $23.20 | $23.32 | $21.88 | 2,743 |
| 2018-04-20 | $23.26 | $23.30 | $23.09 | $23.09 | $21.66 | 3,999 |
| 2018-04-19 | $23.50 | $23.73 | $23.35 | $23.55 | $22.09 | 2,498 |
| 2018-04-18 | $23.36 | $23.50 | $23.10 | $23.39 | $21.94 | 7,699 |
| 2018-04-17 | $23.00 | $23.39 | $23.00 | $23.33 | $21.89 | 4,773 |
| 2018-04-16 | $23.02 | $23.15 | $22.92 | $22.92 | $21.50 | 13,486 |
| 2018-04-13 | $23.03 | $23.15 | $22.90 | $23.04 | $21.61 | 4,471 |
| 2018-04-12 | $23.00 | $23.33 | $22.87 | $22.87 | $21.45 | 7,621 |
| 2018-04-11 | $22.51 | $22.96 | $22.50 | $22.88 | $21.46 | 4,771 |
| 2018-04-10 | $22.38 | $22.51 | $22.15 | $22.51 | $21.12 | 9,558 |
| 2018-04-09 | $22.11 | $22.40 | $22.10 | $22.40 | $21.01 | 2,451 |
| 2018-04-06 | $22.15 | $22.20 | $22.07 | $22.20 | $20.75 | 3,208 |
| 2018-04-05 | $22.25 | $22.80 | $22.25 | $22.57 | $21.10 | 4,368 |
| 2018-04-04 | $22.00 | $22.43 | $22.00 | $22.43 | $20.97 | 6,275 |
| 2018-04-03 | $22.89 | $22.99 | $22.08 | $22.08 | $20.64 | 4,117 |
| 2018-04-02 | $22.00 | $22.80 | $22.00 | $22.59 | $21.12 | 3,286 |
| 2018-03-29 | $22.36 | $22.80 | $22.25 | $22.79 | $21.30 | 13,176 |
| 2018-03-28 | $22.20 | $22.32 | $21.90 | $22.25 | $20.80 | 8,827 |
| 2018-03-27 | $22.21 | $22.61 | $22.15 | $22.20 | $20.75 | 6,057 |
| 2018-03-26 | $22.58 | $22.58 | $22.00 | $22.05 | $20.61 | 6,790 |
| 2018-03-23 | $22.25 | $22.85 | $22.00 | $22.01 | $20.57 | 7,756 |
| 2018-03-22 | $22.81 | $22.94 | $22.20 | $22.37 | $20.91 | 27,287 |
| 2018-03-21 | $22.50 | $23.00 | $22.50 | $23.00 | $21.50 | 2,999 |
| 2018-03-20 | $23.07 | $23.43 | $22.50 | $23.00 | $21.50 | 27,087 |
| 2018-03-19 | $23.28 | $23.68 | $23.00 | $23.52 | $21.99 | 8,320 |
| 2018-03-16 | $23.65 | $23.74 | $23.25 | $23.74 | $22.19 | 29,914 |
| 2018-03-15 | $23.51 | $24.16 | $23.36 | $23.73 | $22.18 | 7,202 |
| 2018-03-14 | $23.71 | $23.85 | $23.71 | $23.85 | $22.29 | 3,402 |
| 2018-03-13 | $24.25 | $24.40 | $23.92 | $23.92 | $22.36 | 8,411 |
| 2018-03-12 | $23.99 | $24.39 | $23.99 | $24.39 | $22.80 | 2,447 |
| 2018-03-09 | $23.63 | $24.10 | $23.50 | $23.99 | $22.42 | 50,160 |
| 2018-03-08 | $24.17 | $24.17 | $23.62 | $23.78 | $22.23 | 5,382 |
| 2018-03-07 | $24.00 | $24.35 | $24.00 | $24.12 | $22.55 | 5,336 |
| 2018-03-06 | $23.95 | $24.20 | $23.80 | $24.11 | $22.54 | 5,303 |
| 2018-03-05 | $23.75 | $23.91 | $23.41 | $23.91 | $22.35 | 33,242 |
| 2018-03-02 | $23.86 | $24.04 | $23.60 | $24.00 | $22.43 | 11,758 |
| 2018-03-01 | $23.67 | $23.97 | $23.67 | $23.87 | $22.31 | 3,337 |
| 2018-02-28 | $24.20 | $24.20 | $23.75 | $23.79 | $22.24 | 18,053 |
| 2018-02-27 | $24.18 | $24.18 | $24.18 | $24.18 | $22.60 | 1,057 |
| 2018-02-26 | $23.92 | $24.20 | $23.88 | $24.20 | $22.62 | 9,498 |
| 2018-02-23 | $24.00 | $24.13 | $23.75 | $23.99 | $22.42 | 13,844 |
| 2018-02-22 | $23.75 | $24.00 | $23.75 | $23.99 | $22.42 | 3,279 |
| 2018-02-21 | $23.35 | $23.74 | $23.35 | $23.74 | $22.19 | 1,989 |
| 2018-02-20 | $23.79 | $23.80 | $23.24 | $23.24 | $21.72 | 7,694 |
| 2018-02-16 | $23.70 | $24.00 | $23.70 | $24.00 | $22.43 | 12,001 |
| 2018-02-15 | $23.51 | $23.96 | $23.51 | $23.69 | $22.14 | 2,636 |
| 2018-02-14 | $23.58 | $24.25 | $23.58 | $23.95 | $22.39 | 4,599 |
| 2018-02-13 | $23.92 | $24.17 | $23.60 | $23.75 | $22.20 | 10,866 |
| 2018-02-12 | $24.06 | $24.17 | $23.95 | $24.17 | $22.59 | 9,271 |
| 2018-02-09 | $23.84 | $24.65 | $23.80 | $23.97 | $22.41 | 5,772 |
| 2018-02-08 | $24.11 | $24.17 | $23.80 | $23.80 | $22.25 | 21,199 |
| 2018-02-07 | $24.43 | $24.43 | $24.10 | $24.10 | $22.53 | 5,170 |
| 2018-02-06 | $24.10 | $24.95 | $24.10 | $24.53 | $22.93 | 5,808 |
| 2018-02-05 | $24.43 | $24.49 | $24.01 | $24.01 | $22.44 | 6,026 |
| 2018-02-02 | $24.55 | $24.55 | $24.55 | $24.55 | $22.95 | 2,457 |
| 2018-02-01 | $24.00 | $25.22 | $24.00 | $25.22 | $23.57 | 5,850 |
| 2018-01-31 | $24.62 | $24.67 | $23.70 | $24.00 | $22.43 | 23,882 |
| 2018-01-30 | $25.11 | $25.11 | $24.75 | $25.00 | $23.37 | 6,946 |
| 2018-01-29 | $25.06 | $25.49 | $24.80 | $25.00 | $23.37 | 6,153 |
| 2018-01-26 | $25.38 | $25.38 | $24.75 | $25.05 | $23.42 | 12,927 |
| 2018-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $23.79 | 539 |
| 2018-01-24 | $25.50 | $25.62 | $25.50 | $25.50 | $23.84 | 1,778 |
| 2018-01-23 | $25.50 | $25.70 | $25.50 | $25.70 | $24.02 | 2,387 |
| 2018-01-22 | $25.75 | $25.75 | $25.65 | $25.70 | $24.02 | 5,224 |
| 2018-01-19 | $25.69 | $26.07 | $25.60 | $26.00 | $24.30 | 4,816 |
| 2018-01-18 | $25.89 | $25.89 | $25.76 | $25.76 | $24.08 | 2,925 |
| 2018-01-17 | $26.49 | $26.62 | $25.99 | $25.99 | $24.29 | 2,858 |
| 2018-01-16 | $26.50 | $26.93 | $26.00 | $26.62 | $24.88 | 5,817 |
| 2018-01-12 | $25.87 | $25.95 | $25.87 | $25.95 | $24.26 | 1,245 |
| 2018-01-11 | $25.86 | $25.98 | $25.68 | $25.98 | $24.28 | 16,847 |
| 2018-01-10 | $25.75 | $26.13 | $25.75 | $26.11 | $24.41 | 2,061 |
| 2018-01-09 | $25.80 | $25.82 | $25.80 | $25.82 | $24.14 | 615 |
| 2018-01-08 | $26.07 | $26.11 | $25.81 | $25.81 | $24.07 | 9,039 |
| 2018-01-05 | $25.82 | $26.89 | $25.79 | $26.26 | $24.49 | 6,249 |
| 2018-01-04 | $25.80 | $26.90 | $25.80 | $26.90 | $25.09 | 7,257 |
| 2018-01-03 | $27.35 | $27.35 | $25.50 | $26.62 | $24.83 | 15,162 |
| 2018-01-02 | $25.70 | $27.49 | $25.40 | $27.49 | $25.64 | 9,624 |
Reliant Bancorp Inc (RBNC) News Headlines
Recent Reliant Bancorp Inc (RBNC) News
Similar Companies to Reliant Bancorp Inc (RBNC) 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 |