Nuveen Corporate Income 2023 Target Term Fund (JHAA) Exchange: NYSE
Data as of Aug. 21, 2025
$9.70 ($0.00) 0.00%
Nuveen Corporate Income 2023 Target Term Fund - Daily Information
Click for more stock information on Nuveen Corporate Income 2023 Target Term Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.70 |
| Previous Close | $9.70 |
| High | $9.70 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.70 |
About Nuveen Corporate Income 2023 Target Term Fund (JHAA)
Nuveen High Income 2023 Target Term Fund of Beneficial Interest
Invest in Nuveen Corporate Income 2023 Target Term Fund (JHAA)
Historical Stock Data for Nuveen Corporate Income 2023 Target Term Fund (JHAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-11-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,055 |
| 2023-11-22 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 18,773 |
| 2023-11-21 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 24,341 |
| 2023-11-20 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 5,221 |
| 2023-11-17 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 1,174 |
| 2023-11-16 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 24,473 |
| 2023-11-15 | $9.67 | $9.68 | $9.67 | $9.67 | $9.67 | 9,345 |
| 2023-11-14 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 30,350 |
| 2023-11-13 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,805 |
| 2023-11-10 | $9.64 | $9.66 | $9.64 | $9.64 | $9.64 | 18,029 |
| 2023-11-09 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 5,408 |
| 2023-11-08 | $9.63 | $9.65 | $9.63 | $9.63 | $9.63 | 10,079 |
| 2023-11-07 | $9.63 | $9.64 | $9.63 | $9.63 | $9.63 | 18,309 |
| 2023-11-06 | $9.63 | $9.64 | $9.63 | $9.63 | $9.63 | 11,086 |
| 2023-11-03 | $9.62 | $9.65 | $9.62 | $9.63 | $9.63 | 13,468 |
| 2023-11-02 | $9.62 | $9.67 | $9.61 | $9.62 | $9.62 | 48,991 |
| 2023-11-01 | $9.62 | $9.64 | $9.62 | $9.62 | $9.62 | 28,871 |
| 2023-10-31 | $9.61 | $9.63 | $9.61 | $9.61 | $9.61 | 12,058 |
| 2023-10-30 | $9.61 | $9.63 | $9.60 | $9.62 | $9.62 | 32,388 |
| 2023-10-27 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 7,852 |
| 2023-10-26 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 30,929 |
| 2023-10-25 | $9.59 | $9.65 | $9.59 | $9.65 | $9.65 | 34,048 |
| 2023-10-24 | $9.59 | $9.60 | $9.59 | $9.60 | $9.60 | 6,768 |
| 2023-10-23 | $9.59 | $9.60 | $9.59 | $9.59 | $9.59 | 6,637 |
| 2023-10-20 | $9.59 | $9.59 | $9.58 | $9.58 | $9.58 | 7,767 |
| 2023-10-19 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 15,912 |
| 2023-10-18 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 1,449 |
| 2023-10-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,846 |
| 2023-10-16 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 12,293 |
| 2023-10-13 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 8,412 |
| 2023-10-12 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 8,356 |
| 2023-10-11 | $9.57 | $9.58 | $9.57 | $9.58 | $9.56 | 6,483 |
| 2023-10-10 | $9.57 | $9.58 | $9.57 | $9.58 | $9.56 | 36,671 |
| 2023-10-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.55 | 1,653 |
| 2023-10-06 | $9.56 | $9.58 | $9.55 | $9.56 | $9.54 | 140,752 |
| 2023-10-05 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 52,412 |
| 2023-10-04 | $9.58 | $9.58 | $9.56 | $9.56 | $9.56 | 16,709 |
| 2023-10-03 | $9.56 | $9.56 | $9.55 | $9.56 | $9.56 | 16,699 |
| 2023-10-02 | $9.59 | $9.59 | $9.55 | $9.56 | $9.56 | 8,538 |
| 2023-09-29 | $9.56 | $9.56 | $9.54 | $9.54 | $9.54 | 23,205 |
| 2023-09-28 | $9.54 | $9.56 | $9.53 | $9.55 | $9.55 | 33,623 |
| 2023-09-27 | $9.54 | $9.54 | $9.53 | $9.54 | $9.54 | 11,749 |
| 2023-09-26 | $9.53 | $9.55 | $9.53 | $9.54 | $9.54 | 3,419 |
| 2023-09-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 122 |
| 2023-09-22 | $9.53 | $9.55 | $9.53 | $9.54 | $9.54 | 12,695 |
| 2023-09-21 | $9.53 | $9.54 | $9.53 | $9.53 | $9.53 | 22,887 |
| 2023-09-20 | $9.53 | $9.55 | $9.53 | $9.54 | $9.54 | 18,784 |
| 2023-09-19 | $9.55 | $9.55 | $9.53 | $9.53 | $9.53 | 11,782 |
| 2023-09-18 | $9.52 | $9.55 | $9.52 | $9.55 | $9.55 | 12,146 |
| 2023-09-15 | $9.54 | $9.54 | $9.52 | $9.52 | $9.52 | 6,671 |
| 2023-09-14 | $9.51 | $9.54 | $9.51 | $9.52 | $9.52 | 11,290 |
| 2023-09-13 | $9.50 | $9.53 | $9.50 | $9.51 | $9.49 | 11,039 |
| 2023-09-12 | $9.50 | $9.53 | $9.40 | $9.50 | $9.48 | 41,044 |
| 2023-09-11 | $9.54 | $9.55 | $9.52 | $9.52 | $9.50 | 7,441 |
| 2023-09-08 | $9.55 | $9.55 | $9.51 | $9.52 | $9.50 | 18,682 |
| 2023-09-07 | $9.50 | $9.55 | $9.50 | $9.53 | $9.51 | 36,360 |
| 2023-09-06 | $9.49 | $9.50 | $9.49 | $9.49 | $9.47 | 7,922 |
| 2023-09-05 | $9.49 | $9.50 | $9.49 | $9.50 | $9.48 | 4,481 |
| 2023-09-01 | $9.48 | $9.48 | $9.46 | $9.46 | $9.46 | 9,649 |
| 2023-08-31 | $9.46 | $9.50 | $9.46 | $9.46 | $9.46 | 13,436 |
| 2023-08-30 | $9.42 | $9.48 | $9.42 | $9.46 | $9.46 | 9,159 |
| 2023-08-29 | $9.47 | $9.47 | $9.44 | $9.46 | $9.46 | 27,967 |
| 2023-08-28 | $9.50 | $9.50 | $9.44 | $9.46 | $9.46 | 9,926 |
| 2023-08-25 | $9.44 | $9.48 | $9.44 | $9.45 | $9.45 | 6,846 |
| 2023-08-24 | $9.42 | $9.44 | $9.42 | $9.43 | $9.43 | 1,822 |
| 2023-08-23 | $9.42 | $9.43 | $9.41 | $9.42 | $9.42 | 15,236 |
| 2023-08-22 | $9.42 | $9.46 | $9.42 | $9.43 | $9.43 | 2,964 |
| 2023-08-21 | $9.41 | $9.42 | $9.41 | $9.42 | $9.42 | 600 |
| 2023-08-18 | $9.40 | $9.43 | $9.40 | $9.43 | $9.43 | 4,140 |
| 2023-08-17 | $9.42 | $9.42 | $9.39 | $9.40 | $9.40 | 33,210 |
| 2023-08-16 | $9.40 | $9.44 | $9.40 | $9.42 | $9.42 | 13,691 |
| 2023-08-15 | $9.40 | $9.43 | $9.40 | $9.41 | $9.41 | 4,205 |
| 2023-08-14 | $9.39 | $9.44 | $9.39 | $9.44 | $9.44 | 20,997 |
| 2023-08-11 | $9.40 | $9.43 | $9.40 | $9.40 | $9.38 | 8,124 |
| 2023-08-10 | $9.43 | $9.43 | $9.41 | $9.41 | $9.39 | 3,800 |
| 2023-08-09 | $9.42 | $9.43 | $9.40 | $9.40 | $9.38 | 18,524 |
| 2023-08-08 | $9.41 | $9.42 | $9.41 | $9.41 | $9.39 | 29,869 |
| 2023-08-07 | $9.38 | $9.42 | $9.38 | $9.41 | $9.39 | 13,680 |
| 2023-08-04 | $9.38 | $9.40 | $9.38 | $9.39 | $9.37 | 23,755 |
| 2023-08-03 | $9.38 | $9.38 | $9.37 | $9.38 | $9.36 | 25,602 |
| 2023-08-02 | $9.38 | $9.39 | $9.37 | $9.38 | $9.38 | 10,373 |
| 2023-08-01 | $9.39 | $9.39 | $9.38 | $9.39 | $9.39 | 13,030 |
| 2023-07-31 | $9.38 | $9.40 | $9.38 | $9.38 | $9.38 | 6,269 |
| 2023-07-28 | $9.38 | $9.40 | $9.38 | $9.39 | $9.39 | 9,330 |
| 2023-07-27 | $9.37 | $9.39 | $9.37 | $9.37 | $9.37 | 10,915 |
| 2023-07-26 | $9.38 | $9.40 | $9.36 | $9.39 | $9.39 | 21,193 |
| 2023-07-25 | $9.38 | $9.39 | $9.37 | $9.38 | $9.38 | 16,008 |
| 2023-07-24 | $9.37 | $9.40 | $9.37 | $9.39 | $9.39 | 7,423 |
| 2023-07-21 | $9.36 | $9.41 | $9.36 | $9.37 | $9.37 | 28,080 |
| 2023-07-20 | $9.37 | $9.39 | $9.36 | $9.39 | $9.39 | 12,064 |
| 2023-07-19 | $9.37 | $9.39 | $9.37 | $9.38 | $9.38 | 5,843 |
| 2023-07-18 | $9.37 | $9.40 | $9.37 | $9.37 | $9.37 | 10,324 |
| 2023-07-17 | $9.37 | $9.38 | $9.37 | $9.37 | $9.37 | 8,288 |
| 2023-07-14 | $9.37 | $9.37 | $9.36 | $9.37 | $9.37 | 17,473 |
| 2023-07-13 | $9.36 | $9.37 | $9.36 | $9.37 | $9.37 | 6,617 |
| 2023-07-12 | $9.39 | $9.39 | $9.37 | $9.37 | $9.35 | 6,505 |
| 2023-07-11 | $9.37 | $9.38 | $9.37 | $9.37 | $9.35 | 5,279 |
| 2023-07-10 | $9.39 | $9.39 | $9.36 | $9.37 | $9.35 | 9,743 |
| 2023-07-07 | $9.38 | $9.38 | $9.36 | $9.36 | $9.34 | 6,665 |
| 2023-07-06 | $9.39 | $9.39 | $9.35 | $9.36 | $9.36 | 27,848 |
| 2023-07-05 | $9.36 | $9.40 | $9.36 | $9.40 | $9.40 | 1,301 |
| 2023-07-03 | $9.38 | $9.40 | $9.36 | $9.37 | $9.37 | 4,225 |
| 2023-06-30 | $9.35 | $9.39 | $9.34 | $9.35 | $9.35 | 22,830 |
| 2023-06-29 | $9.35 | $9.39 | $9.35 | $9.35 | $9.35 | 13,775 |
| 2023-06-28 | $9.35 | $9.37 | $9.35 | $9.36 | $9.36 | 2,304 |
| 2023-06-27 | $9.35 | $9.38 | $9.35 | $9.35 | $9.35 | 9,838 |
| 2023-06-26 | $9.32 | $9.37 | $9.32 | $9.34 | $9.34 | 26,778 |
| 2023-06-23 | $9.35 | $9.36 | $9.32 | $9.34 | $9.34 | 17,254 |
| 2023-06-22 | $9.33 | $9.37 | $9.33 | $9.35 | $9.35 | 3,841 |
| 2023-06-21 | $9.33 | $9.35 | $9.33 | $9.35 | $9.35 | 10,358 |
| 2023-06-20 | $9.33 | $9.36 | $9.33 | $9.33 | $9.33 | 4,634 |
| 2023-06-16 | $9.34 | $9.36 | $9.33 | $9.34 | $9.34 | 21,409 |
| 2023-06-15 | $9.34 | $9.38 | $9.32 | $9.37 | $9.37 | 39,686 |
| 2023-06-14 | $9.38 | $9.41 | $9.34 | $9.39 | $9.39 | 22,165 |
| 2023-06-13 | $9.38 | $9.41 | $9.38 | $9.40 | $9.38 | 9,363 |
| 2023-06-12 | $9.36 | $9.39 | $9.33 | $9.38 | $9.36 | 6,395 |
| 2023-06-09 | $9.34 | $9.40 | $9.33 | $9.40 | $9.38 | 8,798 |
| 2023-06-08 | $9.38 | $9.38 | $9.30 | $9.38 | $9.36 | 8,534 |
| 2023-06-07 | $9.36 | $9.40 | $9.36 | $9.39 | $9.37 | 12,354 |
| 2023-06-06 | $9.28 | $9.36 | $9.28 | $9.34 | $9.32 | 18,447 |
| 2023-06-05 | $9.31 | $9.36 | $9.27 | $9.30 | $9.28 | 6,903 |
| 2023-06-02 | $9.28 | $9.35 | $9.28 | $9.30 | $9.28 | 19,577 |
| 2023-06-01 | $9.28 | $9.38 | $9.27 | $9.29 | $9.27 | 32,822 |
| 2023-05-31 | $9.30 | $9.34 | $9.27 | $9.27 | $9.25 | 36,573 |
| 2023-05-30 | $9.27 | $9.32 | $9.27 | $9.30 | $9.28 | 18,549 |
| 2023-05-26 | $9.26 | $9.29 | $9.25 | $9.29 | $9.27 | 20,487 |
| 2023-05-25 | $9.26 | $9.33 | $9.25 | $9.25 | $9.23 | 12,138 |
| 2023-05-24 | $9.30 | $9.35 | $9.25 | $9.26 | $9.24 | 36,108 |
| 2023-05-23 | $9.27 | $9.30 | $9.25 | $9.25 | $9.23 | 29,383 |
| 2023-05-22 | $9.27 | $9.29 | $9.25 | $9.26 | $9.24 | 38,626 |
| 2023-05-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 198 |
| 2023-05-18 | $9.24 | $9.26 | $9.24 | $9.24 | $9.22 | 13,368 |
| 2023-05-17 | $9.29 | $9.29 | $9.24 | $9.26 | $9.24 | 16,150 |
| 2023-05-16 | $9.28 | $9.29 | $9.24 | $9.25 | $9.23 | 8,652 |
| 2023-05-15 | $9.24 | $9.27 | $9.24 | $9.24 | $9.22 | 4,802 |
| 2023-05-12 | $9.26 | $9.28 | $9.23 | $9.24 | $9.24 | 5,073 |
| 2023-05-11 | $9.26 | $9.27 | $9.24 | $9.25 | $9.23 | 28,701 |
| 2023-05-10 | $9.27 | $9.28 | $9.25 | $9.27 | $9.26 | 15,996 |
| 2023-05-09 | $9.29 | $9.30 | $9.27 | $9.27 | $9.26 | 1,706 |
| 2023-05-08 | $9.28 | $9.30 | $9.27 | $9.28 | $9.26 | 2,640 |
| 2023-05-05 | $9.26 | $9.28 | $9.26 | $9.27 | $9.25 | 4,020 |
| 2023-05-04 | $9.24 | $9.27 | $9.24 | $9.27 | $9.25 | 2,088 |
| 2023-05-03 | $9.26 | $9.27 | $9.24 | $9.24 | $9.22 | 10,536 |
| 2023-05-02 | $9.29 | $9.29 | $9.25 | $9.26 | $9.26 | 2,674 |
| 2023-05-01 | $9.30 | $9.30 | $9.24 | $9.28 | $9.28 | 6,620 |
| 2023-04-28 | $9.29 | $9.29 | $9.23 | $9.28 | $9.28 | 15,160 |
| 2023-04-27 | $9.27 | $9.29 | $9.27 | $9.27 | $9.27 | 2,069 |
| 2023-04-26 | $9.23 | $9.27 | $9.23 | $9.24 | $9.24 | 1,805 |
| 2023-04-25 | $9.27 | $9.27 | $9.24 | $9.24 | $9.24 | 2,024 |
| 2023-04-24 | $9.27 | $9.28 | $9.24 | $9.24 | $9.24 | 14,472 |
| 2023-04-21 | $9.28 | $9.28 | $9.23 | $9.24 | $9.24 | 10,751 |
| 2023-04-20 | $9.27 | $9.27 | $9.23 | $9.25 | $9.25 | 3,477 |
| 2023-04-19 | $9.19 | $9.26 | $9.19 | $9.25 | $9.25 | 4,336 |
| 2023-04-18 | $9.25 | $9.25 | $9.21 | $9.22 | $9.22 | 23,918 |
| 2023-04-17 | $9.27 | $9.27 | $9.22 | $9.26 | $9.26 | 5,267 |
| 2023-04-14 | $9.27 | $9.27 | $9.25 | $9.25 | $9.25 | 1,857 |
| 2023-04-13 | $9.22 | $9.29 | $9.22 | $9.29 | $9.29 | 4,021 |
| 2023-04-12 | $9.29 | $9.29 | $9.20 | $9.20 | $9.18 | 35,267 |
| 2023-04-11 | $9.28 | $9.28 | $9.24 | $9.26 | $9.24 | 29,655 |
| 2023-04-10 | $9.21 | $9.24 | $9.20 | $9.22 | $9.20 | 14,576 |
| 2023-04-06 | $9.21 | $9.26 | $9.19 | $9.19 | $9.17 | 15,273 |
| 2023-04-05 | $9.19 | $9.22 | $9.18 | $9.20 | $9.18 | 12,645 |
| 2023-04-04 | $9.19 | $9.20 | $9.19 | $9.19 | $9.17 | 13,122 |
| 2023-04-03 | $9.31 | $9.31 | $9.19 | $9.21 | $9.19 | 22,234 |
| 2023-03-31 | $9.18 | $9.24 | $9.18 | $9.19 | $9.17 | 21,102 |
| 2023-03-30 | $9.26 | $9.26 | $9.11 | $9.19 | $9.17 | 27,817 |
| 2023-03-29 | $9.16 | $9.30 | $9.16 | $9.20 | $9.18 | 8,327 |
| 2023-03-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.16 | 200 |
| 2023-03-27 | $9.13 | $9.18 | $9.13 | $9.18 | $9.16 | 18,993 |
| 2023-03-24 | $9.12 | $9.18 | $9.10 | $9.16 | $9.14 | 15,813 |
| 2023-03-23 | $9.16 | $9.21 | $9.14 | $9.14 | $9.12 | 11,235 |
| 2023-03-22 | $9.15 | $9.19 | $9.15 | $9.15 | $9.13 | 21,664 |
| 2023-03-21 | $9.12 | $9.21 | $9.12 | $9.19 | $9.17 | 10,464 |
| 2023-03-20 | $9.12 | $9.19 | $9.12 | $9.14 | $9.12 | 40,844 |
| 2023-03-17 | $9.18 | $9.18 | $9.11 | $9.12 | $9.10 | 27,386 |
| 2023-03-16 | $9.12 | $9.19 | $9.12 | $9.19 | $9.17 | 6,686 |
| 2023-03-15 | $9.14 | $9.16 | $9.12 | $9.16 | $9.14 | 14,773 |
| 2023-03-14 | $9.15 | $9.21 | $9.15 | $9.17 | $9.15 | 22,048 |
| 2023-03-13 | $9.18 | $9.21 | $9.17 | $9.17 | $9.13 | 10,894 |
| 2023-03-10 | $9.20 | $9.28 | $9.19 | $9.28 | $9.24 | 2,568 |
| 2023-03-09 | $9.21 | $9.22 | $9.20 | $9.20 | $9.16 | 5,207 |
| 2023-03-08 | $9.21 | $9.23 | $9.21 | $9.22 | $9.18 | 635 |
| 2023-03-07 | $9.21 | $9.23 | $9.21 | $9.22 | $9.18 | 4,173 |
| 2023-03-06 | $9.21 | $9.24 | $9.21 | $9.22 | $9.19 | 3,821 |
| 2023-03-03 | $9.18 | $9.27 | $9.18 | $9.25 | $9.22 | 35,116 |
| 2023-03-02 | $9.24 | $9.24 | $9.20 | $9.21 | $9.17 | 2,922 |
| 2023-03-01 | $9.31 | $9.31 | $9.26 | $9.26 | $9.22 | 3,870 |
| 2023-02-28 | $9.24 | $9.28 | $9.24 | $9.26 | $9.22 | 6,749 |
| 2023-02-27 | $9.31 | $9.31 | $9.21 | $9.25 | $9.21 | 5,559 |
| 2023-02-24 | $9.19 | $9.22 | $9.19 | $9.19 | $9.15 | 4,150 |
| 2023-02-23 | $9.20 | $9.24 | $9.20 | $9.23 | $9.19 | 4,357 |
| 2023-02-22 | $9.16 | $9.21 | $9.16 | $9.20 | $9.17 | 6,145 |
| 2023-02-21 | $9.21 | $9.22 | $9.15 | $9.16 | $9.12 | 19,071 |
| 2023-02-17 | $9.21 | $9.23 | $9.21 | $9.22 | $9.18 | 6,856 |
| 2023-02-16 | $9.22 | $9.24 | $9.21 | $9.22 | $9.18 | 29,801 |
| 2023-02-15 | $9.28 | $9.28 | $9.21 | $9.23 | $9.19 | 5,978 |
| 2023-02-14 | $9.23 | $9.27 | $9.23 | $9.26 | $9.22 | 4,473 |
| 2023-02-13 | $9.27 | $9.27 | $9.24 | $9.24 | $9.18 | 721 |
| 2023-02-10 | $9.29 | $9.29 | $9.24 | $9.26 | $9.20 | 5,416 |
| 2023-02-09 | $9.30 | $9.30 | $9.26 | $9.26 | $9.20 | 11,144 |
| 2023-02-08 | $9.22 | $9.25 | $9.22 | $9.23 | $9.17 | 8,759 |
| 2023-02-07 | $9.23 | $9.25 | $9.20 | $9.25 | $9.19 | 5,000 |
| 2023-02-06 | $9.14 | $9.25 | $9.14 | $9.23 | $9.17 | 18,193 |
| 2023-02-03 | $9.19 | $9.25 | $9.19 | $9.21 | $9.15 | 7,893 |
| 2023-02-02 | $9.28 | $9.30 | $9.25 | $9.25 | $9.19 | 7,517 |
| 2023-02-01 | $9.26 | $9.28 | $9.18 | $9.25 | $9.19 | 26,074 |
| 2023-01-31 | $9.17 | $9.24 | $9.16 | $9.23 | $9.17 | 15,677 |
| 2023-01-30 | $9.22 | $9.22 | $9.19 | $9.19 | $9.12 | 5,069 |
| 2023-01-27 | $9.19 | $9.21 | $9.19 | $9.21 | $9.15 | 302 |
| 2023-01-26 | $9.16 | $9.22 | $9.16 | $9.22 | $9.16 | 3,881 |
| 2023-01-25 | $9.17 | $9.19 | $9.16 | $9.19 | $9.12 | 14,232 |
| 2023-01-24 | $9.23 | $9.23 | $9.20 | $9.21 | $9.15 | 10,912 |
| 2023-01-23 | $9.15 | $9.19 | $9.15 | $9.19 | $9.13 | 11,882 |
| 2023-01-20 | $9.16 | $9.18 | $9.16 | $9.18 | $9.11 | 5,371 |
| 2023-01-19 | $9.13 | $9.18 | $9.09 | $9.17 | $9.11 | 12,099 |
| 2023-01-18 | $9.20 | $9.20 | $9.12 | $9.20 | $9.14 | 6,699 |
| 2023-01-17 | $9.13 | $9.19 | $9.13 | $9.19 | $9.13 | 7,346 |
| 2023-01-13 | $9.19 | $9.19 | $9.17 | $9.17 | $9.11 | 8,549 |
| 2023-01-12 | $9.14 | $9.21 | $9.14 | $9.21 | $9.15 | 3,746 |
| 2023-01-11 | $9.19 | $9.21 | $9.18 | $9.21 | $9.12 | 12,554 |
| 2023-01-10 | $9.17 | $9.19 | $9.17 | $9.17 | $9.08 | 4,519 |
| 2023-01-09 | $9.20 | $9.20 | $9.15 | $9.17 | $9.08 | 13,919 |
| 2023-01-06 | $9.12 | $9.17 | $9.12 | $9.17 | $9.08 | 4,266 |
| 2023-01-05 | $9.14 | $9.14 | $9.11 | $9.13 | $9.04 | 1,166 |
| 2023-01-04 | $9.06 | $9.12 | $9.06 | $9.11 | $9.02 | 5,507 |
| 2023-01-03 | $9.06 | $9.09 | $9.06 | $9.08 | $8.99 | 15,695 |
| 2022-12-30 | $9.13 | $9.13 | $9.02 | $9.07 | $8.99 | 59,294 |
| 2022-12-29 | $9.08 | $9.15 | $9.08 | $9.15 | $9.06 | 22,950 |
| 2022-12-28 | $9.08 | $9.14 | $9.08 | $9.12 | $9.03 | 15,757 |
| 2022-12-27 | $9.05 | $9.07 | $9.02 | $9.06 | $8.98 | 5,361 |
| 2022-12-23 | $9.01 | $9.11 | $9.01 | $9.07 | $8.99 | 4,309 |
| 2022-12-22 | $9.16 | $9.16 | $8.97 | $8.98 | $8.90 | 43,672 |
| 2022-12-21 | $8.97 | $9.11 | $8.97 | $9.11 | $9.02 | 10,954 |
| 2022-12-20 | $8.99 | $9.08 | $8.99 | $9.07 | $8.99 | 28,591 |
| 2022-12-19 | $9.02 | $9.02 | $8.94 | $8.95 | $8.87 | 36,739 |
| 2022-12-16 | $9.02 | $9.03 | $9.00 | $9.01 | $8.92 | 13,835 |
| 2022-12-15 | $9.11 | $9.11 | $9.02 | $9.03 | $8.95 | 8,183 |
| 2022-12-14 | $9.01 | $9.09 | $9.01 | $9.07 | $8.99 | 5,804 |
| 2022-12-13 | $9.07 | $9.18 | $9.05 | $9.14 | $9.03 | 23,878 |
| 2022-12-12 | $9.08 | $9.13 | $9.02 | $9.03 | $8.92 | 19,011 |
| 2022-12-09 | $9.06 | $9.09 | $9.04 | $9.04 | $8.93 | 29,291 |
| 2022-12-08 | $9.09 | $9.09 | $9.08 | $9.08 | $8.97 | 4,145 |
| 2022-12-07 | $9.06 | $9.19 | $9.06 | $9.14 | $9.03 | 13,699 |
| 2022-12-06 | $9.11 | $9.12 | $9.10 | $9.11 | $9.00 | 19,855 |
| 2022-12-05 | $9.15 | $9.15 | $9.10 | $9.10 | $8.99 | 14,258 |
| 2022-12-02 | $9.13 | $9.21 | $9.10 | $9.21 | $9.21 | 7,387 |
| 2022-12-01 | $9.22 | $9.22 | $9.06 | $9.09 | $9.09 | 9,121 |
| 2022-11-30 | $9.09 | $9.16 | $9.05 | $9.16 | $9.16 | 7,831 |
| 2022-11-29 | $9.01 | $9.13 | $9.01 | $9.09 | $9.09 | 14,160 |
| 2022-11-28 | $9.05 | $9.15 | $8.99 | $9.03 | $9.03 | 9,951 |
| 2022-11-25 | $9.02 | $9.12 | $9.02 | $9.07 | $9.07 | 5,703 |
| 2022-11-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 250 |
| 2022-11-22 | $9.04 | $9.13 | $9.04 | $9.10 | $9.10 | 4,914 |
| 2022-11-21 | $9.00 | $9.04 | $8.99 | $9.04 | $9.04 | 10,665 |
| 2022-11-18 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 2,672 |
| 2022-11-17 | $9.08 | $9.09 | $8.95 | $9.04 | $9.04 | 20,653 |
| 2022-11-16 | $9.10 | $9.11 | $9.02 | $9.02 | $9.02 | 27,703 |
| 2022-11-15 | $9.13 | $9.15 | $9.06 | $9.10 | $9.10 | 9,901 |
| 2022-11-14 | $9.17 | $9.17 | $9.07 | $9.15 | $9.15 | 6,756 |
| 2022-11-11 | $9.09 | $9.26 | $9.08 | $9.22 | $9.19 | 15,751 |
| 2022-11-10 | $9.24 | $9.25 | $9.08 | $9.16 | $9.14 | 8,208 |
| 2022-11-09 | $9.25 | $9.25 | $9.08 | $9.08 | $9.06 | 3,334 |
| 2022-11-08 | $9.14 | $9.16 | $9.13 | $9.15 | $9.13 | 9,317 |
| 2022-11-07 | $9.12 | $9.21 | $9.11 | $9.11 | $9.09 | 10,796 |
| 2022-11-04 | $9.07 | $9.22 | $9.07 | $9.07 | $9.07 | 6,874 |
| 2022-11-03 | $9.09 | $9.09 | $9.05 | $9.07 | $9.07 | 5,169 |
| 2022-11-02 | $9.11 | $9.19 | $9.05 | $9.19 | $9.19 | 12,899 |
| 2022-11-01 | $9.20 | $9.21 | $8.98 | $9.06 | $9.06 | 5,918 |
| 2022-10-31 | $9.15 | $9.18 | $9.05 | $9.06 | $9.06 | 9,312 |
| 2022-10-28 | $9.27 | $9.28 | $9.04 | $9.14 | $9.14 | 10,714 |
| 2022-10-27 | $9.09 | $9.09 | $9.05 | $9.06 | $9.06 | 19,763 |
| 2022-10-26 | $8.98 | $9.05 | $8.97 | $9.05 | $9.05 | 4,308 |
| 2022-10-25 | $9.06 | $9.08 | $8.90 | $8.96 | $8.96 | 50,103 |
| 2022-10-24 | $8.90 | $9.03 | $8.89 | $9.03 | $9.03 | 22,819 |
| 2022-10-21 | $8.92 | $9.11 | $8.88 | $8.95 | $8.95 | 16,680 |
| 2022-10-20 | $8.99 | $8.99 | $8.86 | $8.92 | $8.92 | 14,223 |
| 2022-10-19 | $9.07 | $9.07 | $8.91 | $9.00 | $9.00 | 6,851 |
| 2022-10-18 | $9.02 | $9.18 | $9.01 | $9.08 | $9.08 | 7,320 |
| 2022-10-17 | $9.03 | $9.25 | $8.88 | $9.03 | $9.03 | 21,813 |
| 2022-10-14 | $8.88 | $9.05 | $8.87 | $8.94 | $8.94 | 14,716 |
| 2022-10-13 | $8.89 | $8.89 | $8.83 | $8.86 | $8.86 | 9,353 |
| 2022-10-12 | $8.94 | $9.08 | $8.92 | $8.99 | $8.99 | 1,858 |
| 2022-10-11 | $8.92 | $8.99 | $8.88 | $8.93 | $8.93 | 3,741 |
| 2022-10-10 | $8.94 | $8.94 | $8.93 | $8.93 | $8.93 | 5,321 |
| 2022-10-07 | $8.98 | $9.02 | $8.98 | $9.02 | $9.02 | 5,906 |
| 2022-10-06 | $8.95 | $9.09 | $8.92 | $8.99 | $8.99 | 14,810 |
| 2022-10-05 | $9.00 | $9.10 | $8.93 | $9.01 | $9.01 | 11,699 |
| 2022-10-04 | $9.03 | $9.20 | $9.01 | $9.01 | $9.01 | 14,495 |
| 2022-10-03 | $8.90 | $9.03 | $8.90 | $9.03 | $9.03 | 2,814 |
| 2022-09-30 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 1,966 |
| 2022-09-29 | $8.91 | $9.01 | $8.86 | $8.90 | $8.90 | 24,097 |
| 2022-09-28 | $8.92 | $8.99 | $8.90 | $8.90 | $8.90 | 17,676 |
| 2022-09-27 | $8.89 | $8.96 | $8.88 | $8.91 | $8.91 | 13,834 |
| 2022-09-26 | $8.86 | $8.96 | $8.86 | $8.87 | $8.87 | 21,865 |
| 2022-09-23 | $8.94 | $8.94 | $8.80 | $8.87 | $8.87 | 19,126 |
| 2022-09-22 | $9.03 | $9.05 | $8.95 | $8.95 | $8.95 | 18,615 |
| 2022-09-21 | $9.05 | $9.06 | $9.03 | $9.03 | $9.03 | 43,117 |
| 2022-09-20 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 1,752 |
| 2022-09-19 | $9.05 | $9.10 | $9.05 | $9.07 | $9.07 | 4,041 |
| 2022-09-16 | $9.03 | $9.05 | $9.02 | $9.05 | $9.05 | 3,351 |
| 2022-09-15 | $9.23 | $9.23 | $9.09 | $9.09 | $9.09 | 1,200 |
| 2022-09-14 | $9.09 | $9.14 | $9.09 | $9.14 | $9.14 | 2,746 |
| 2022-09-13 | $9.12 | $9.13 | $9.09 | $9.09 | $9.07 | 15,016 |
| 2022-09-12 | $9.15 | $9.18 | $9.15 | $9.15 | $9.13 | 3,239 |
| 2022-09-09 | $9.14 | $9.17 | $9.12 | $9.13 | $9.13 | 6,386 |
| 2022-09-08 | $9.20 | $9.20 | $9.12 | $9.18 | $9.18 | 6,185 |
| 2022-09-07 | $9.21 | $9.23 | $9.16 | $9.18 | $9.18 | 2,505 |
| 2022-09-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 212 |
| 2022-09-02 | $9.22 | $9.22 | $9.17 | $9.17 | $9.17 | 3,619 |
| 2022-09-01 | $9.24 | $9.24 | $9.14 | $9.18 | $9.18 | 1,765 |
| 2022-08-31 | $9.20 | $9.27 | $9.15 | $9.15 | $9.15 | 2,014 |
| 2022-08-30 | $9.12 | $9.21 | $9.10 | $9.16 | $9.16 | 4,794 |
| 2022-08-29 | $9.13 | $9.15 | $9.12 | $9.15 | $9.15 | 3,036 |
| 2022-08-26 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 800 |
| 2022-08-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2022-08-24 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 11,233 |
| 2022-08-23 | $9.15 | $9.20 | $9.12 | $9.20 | $9.20 | 5,806 |
| 2022-08-22 | $9.25 | $9.25 | $9.06 | $9.14 | $9.14 | 6,758 |
| 2022-08-19 | $9.28 | $9.28 | $9.08 | $9.18 | $9.18 | 13,976 |
| 2022-08-18 | $9.19 | $9.22 | $9.16 | $9.22 | $9.22 | 8,074 |
| 2022-08-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 2,232 |
| 2022-08-16 | $9.25 | $9.34 | $9.21 | $9.30 | $9.30 | 28,125 |
| 2022-08-15 | $9.29 | $9.29 | $9.16 | $9.23 | $9.23 | 5,016 |
| 2022-08-12 | $9.25 | $9.26 | $9.12 | $9.25 | $9.25 | 4,939 |
| 2022-08-11 | $9.23 | $9.27 | $9.23 | $9.24 | $9.22 | 7,489 |
| 2022-08-10 | $9.27 | $9.27 | $9.23 | $9.25 | $9.23 | 10,682 |
| 2022-08-09 | $9.21 | $9.26 | $9.21 | $9.24 | $9.22 | 8,741 |
| 2022-08-08 | $9.26 | $9.26 | $9.11 | $9.21 | $9.19 | 8,683 |
| 2022-08-05 | $9.23 | $9.23 | $9.17 | $9.22 | $9.20 | 11,755 |
| 2022-08-04 | $9.14 | $9.27 | $9.14 | $9.25 | $9.23 | 10,178 |
| 2022-08-03 | $9.17 | $9.29 | $9.14 | $9.28 | $9.25 | 1,600 |
| 2022-08-02 | $9.23 | $9.30 | $9.08 | $9.24 | $9.21 | 10,730 |
| 2022-08-01 | $9.18 | $9.28 | $9.09 | $9.21 | $9.18 | 15,122 |
| 2022-07-29 | $9.14 | $9.18 | $9.10 | $9.15 | $9.13 | 8,038 |
| 2022-07-28 | $9.17 | $9.17 | $8.98 | $9.05 | $9.03 | 9,660 |
| 2022-07-27 | $9.18 | $9.18 | $9.01 | $9.13 | $9.11 | 2,666 |
| 2022-07-26 | $9.07 | $9.16 | $9.07 | $9.10 | $9.08 | 456 |
| 2022-07-25 | $9.12 | $9.12 | $9.07 | $9.11 | $9.09 | 503 |
| 2022-07-22 | $9.10 | $9.18 | $9.06 | $9.06 | $9.04 | 6,996 |
| 2022-07-21 | $9.05 | $9.14 | $9.05 | $9.12 | $9.10 | 7,601 |
| 2022-07-20 | $9.03 | $9.05 | $9.03 | $9.03 | $9.00 | 8,994 |
| 2022-07-19 | $8.98 | $9.01 | $8.94 | $9.01 | $8.99 | 8,073 |
| 2022-07-18 | $8.93 | $9.00 | $8.92 | $8.92 | $8.90 | 2,200 |
| 2022-07-15 | $9.04 | $9.05 | $8.94 | $8.94 | $8.92 | 9,513 |
| 2022-07-14 | $8.96 | $9.09 | $8.92 | $8.92 | $8.90 | 7,310 |
| 2022-07-13 | $9.14 | $9.14 | $8.99 | $9.13 | $9.08 | 2,557 |
| 2022-07-12 | $9.11 | $9.16 | $8.95 | $9.08 | $9.03 | 14,262 |
| 2022-07-11 | $9.04 | $9.06 | $8.94 | $9.05 | $9.00 | 23,254 |
| 2022-07-08 | $8.95 | $8.99 | $8.89 | $8.94 | $8.89 | 6,800 |
| 2022-07-07 | $8.99 | $9.03 | $8.97 | $8.99 | $8.94 | 14,486 |
| 2022-07-06 | $8.93 | $8.98 | $8.93 | $8.96 | $8.91 | 11,004 |
| 2022-07-05 | $8.95 | $8.95 | $8.89 | $8.95 | $8.90 | 8,786 |
| 2022-07-01 | $8.94 | $9.01 | $8.91 | $8.99 | $8.94 | 16,978 |
| 2022-06-30 | $8.97 | $8.97 | $8.84 | $8.86 | $8.81 | 53,113 |
| 2022-06-29 | $9.00 | $9.10 | $8.89 | $8.90 | $8.85 | 110,964 |
| 2022-06-28 | $9.14 | $9.14 | $9.00 | $9.00 | $8.95 | 28,679 |
| 2022-06-27 | $8.99 | $9.13 | $8.99 | $9.13 | $9.08 | 3,912 |
| 2022-06-24 | $9.13 | $9.13 | $8.98 | $8.98 | $8.93 | 8,125 |
| 2022-06-23 | $9.07 | $9.13 | $8.98 | $9.02 | $8.97 | 15,780 |
| 2022-06-22 | $9.15 | $9.16 | $8.93 | $9.00 | $8.95 | 19,035 |
| 2022-06-21 | $9.05 | $9.16 | $9.02 | $9.16 | $9.11 | 4,714 |
| 2022-06-17 | $8.82 | $9.15 | $8.82 | $9.15 | $9.10 | 2,822 |
| 2022-06-16 | $8.95 | $9.08 | $8.75 | $8.75 | $8.70 | 12,306 |
| 2022-06-15 | $9.06 | $9.14 | $8.98 | $9.06 | $9.01 | 6,328 |
| 2022-06-14 | $9.09 | $9.09 | $9.05 | $9.05 | $9.00 | 1,157 |
| 2022-06-13 | $9.31 | $9.31 | $9.20 | $9.20 | $9.12 | 3,520 |
| 2022-06-10 | $9.48 | $9.48 | $9.41 | $9.45 | $9.37 | 4,381 |
| 2022-06-09 | $9.48 | $9.48 | $9.42 | $9.43 | $9.35 | 25,955 |
| 2022-06-08 | $9.41 | $9.45 | $9.41 | $9.45 | $9.37 | 3,533 |
| 2022-06-07 | $9.48 | $9.48 | $9.43 | $9.44 | $9.36 | 6,277 |
| 2022-06-06 | $9.33 | $9.42 | $9.32 | $9.42 | $9.34 | 12,172 |
| 2022-06-03 | $9.40 | $9.43 | $9.22 | $9.39 | $9.31 | 15,630 |
| 2022-06-02 | $9.38 | $9.43 | $9.34 | $9.43 | $9.35 | 952 |
| 2022-06-01 | $9.24 | $9.48 | $9.24 | $9.48 | $9.40 | 12,137 |
| 2022-05-31 | $9.19 | $9.25 | $9.12 | $9.16 | $9.08 | 4,435 |
| 2022-05-27 | $9.20 | $9.34 | $9.14 | $9.24 | $9.16 | 18,781 |
| 2022-05-26 | $9.19 | $9.48 | $9.15 | $9.25 | $9.17 | 57,770 |
| 2022-05-25 | $9.10 | $9.21 | $9.07 | $9.19 | $9.11 | 22,934 |
| 2022-05-24 | $9.00 | $9.13 | $9.00 | $9.04 | $8.97 | 13,275 |
| 2022-05-23 | $9.05 | $9.09 | $8.95 | $9.04 | $8.97 | 23,912 |
| 2022-05-20 | $8.98 | $9.05 | $8.97 | $8.97 | $8.90 | 8,813 |
| 2022-05-19 | $8.99 | $9.02 | $8.95 | $8.97 | $8.90 | 21,170 |
| 2022-05-18 | $8.98 | $9.10 | $8.98 | $8.99 | $8.92 | 9,823 |
| 2022-05-17 | $9.04 | $9.11 | $8.95 | $8.96 | $8.89 | 22,314 |
| 2022-05-16 | $9.05 | $9.05 | $9.01 | $9.01 | $8.93 | 240 |
| 2022-05-13 | $9.00 | $9.05 | $8.97 | $8.97 | $8.90 | 19,287 |
| 2022-05-12 | $9.04 | $9.08 | $8.75 | $8.96 | $8.89 | 22,133 |
| 2022-05-11 | $9.20 | $9.20 | $9.09 | $9.10 | $8.99 | 15,633 |
| 2022-05-10 | $9.18 | $9.24 | $9.16 | $9.20 | $9.09 | 2,901 |
| 2022-05-09 | $9.23 | $9.32 | $9.17 | $9.18 | $9.07 | 8,853 |
| 2022-05-06 | $9.31 | $9.31 | $9.28 | $9.29 | $9.18 | 13,607 |
| 2022-05-05 | $9.33 | $9.34 | $9.25 | $9.25 | $9.14 | 12,292 |
| 2022-05-04 | $9.28 | $9.34 | $9.28 | $9.29 | $9.18 | 17,382 |
| 2022-05-03 | $9.36 | $9.38 | $9.28 | $9.33 | $9.22 | 13,871 |
| 2022-05-02 | $9.47 | $9.47 | $9.29 | $9.33 | $9.22 | 7,196 |
| 2022-04-29 | $9.40 | $9.45 | $9.37 | $9.40 | $9.29 | 17,478 |
| 2022-04-28 | $9.48 | $9.48 | $9.45 | $9.45 | $9.34 | 1,489 |
| 2022-04-27 | $9.39 | $9.48 | $9.39 | $9.48 | $9.37 | 17,726 |
| 2022-04-26 | $9.41 | $9.41 | $9.40 | $9.40 | $9.29 | 3,611 |
| 2022-04-25 | $9.44 | $9.45 | $9.38 | $9.40 | $9.29 | 18,946 |
| 2022-04-22 | $9.50 | $9.50 | $9.45 | $9.46 | $9.35 | 5,501 |
| 2022-04-21 | $9.48 | $9.52 | $9.46 | $9.50 | $9.38 | 5,656 |
| 2022-04-20 | $9.59 | $9.59 | $9.50 | $9.55 | $9.44 | 7,412 |
| 2022-04-19 | $9.56 | $9.59 | $9.46 | $9.57 | $9.46 | 23,852 |
| 2022-04-18 | $9.45 | $9.56 | $9.45 | $9.51 | $9.40 | 17,002 |
| 2022-04-14 | $9.46 | $9.50 | $9.44 | $9.49 | $9.38 | 12,616 |
| 2022-04-13 | $9.50 | $9.54 | $9.50 | $9.54 | $9.43 | 4,991 |
| 2022-04-12 | $9.47 | $9.55 | $9.46 | $9.48 | $9.34 | 7,264 |
| 2022-04-11 | $9.54 | $9.54 | $9.52 | $9.52 | $9.38 | 1,122 |
| 2022-04-08 | $9.50 | $9.55 | $9.46 | $9.54 | $9.40 | 29,561 |
| 2022-04-07 | $9.48 | $9.52 | $9.45 | $9.50 | $9.36 | 2,711 |
| 2022-04-06 | $9.48 | $9.52 | $9.38 | $9.47 | $9.33 | 24,392 |
| 2022-04-05 | $9.48 | $9.49 | $9.45 | $9.49 | $9.35 | 9,701 |
| 2022-04-04 | $9.44 | $9.52 | $9.44 | $9.48 | $9.34 | 9,091 |
| 2022-04-01 | $9.49 | $9.49 | $9.43 | $9.49 | $9.35 | 10,778 |
| 2022-03-31 | $9.42 | $9.50 | $9.40 | $9.44 | $9.30 | 11,832 |
| 2022-03-30 | $9.42 | $9.46 | $9.41 | $9.41 | $9.27 | 6,154 |
| 2022-03-29 | $9.42 | $9.50 | $9.38 | $9.46 | $9.32 | 10,986 |
| 2022-03-28 | $9.49 | $9.50 | $9.41 | $9.46 | $9.31 | 7,657 |
| 2022-03-25 | $9.51 | $9.51 | $9.41 | $9.47 | $9.33 | 5,518 |
| 2022-03-24 | $9.45 | $9.48 | $9.43 | $9.45 | $9.30 | 6,451 |
| 2022-03-23 | $9.41 | $9.51 | $9.41 | $9.44 | $9.30 | 10,502 |
| 2022-03-22 | $9.44 | $9.52 | $9.40 | $9.52 | $9.38 | 9,520 |
| 2022-03-21 | $9.45 | $9.47 | $9.41 | $9.46 | $9.31 | 1,589 |
| 2022-03-18 | $9.44 | $9.49 | $9.41 | $9.43 | $9.29 | 7,731 |
| 2022-03-17 | $9.48 | $9.54 | $9.48 | $9.50 | $9.35 | 4,955 |
| 2022-03-16 | $9.46 | $9.54 | $9.46 | $9.54 | $9.40 | 1,500 |
| 2022-03-15 | $9.42 | $9.50 | $9.38 | $9.48 | $9.34 | 11,780 |
| 2022-03-14 | $9.54 | $9.54 | $9.41 | $9.48 | $9.34 | 10,464 |
| 2022-03-11 | $9.42 | $9.49 | $9.42 | $9.49 | $9.32 | 1,820 |
| 2022-03-10 | $9.53 | $9.53 | $9.47 | $9.47 | $9.29 | 1,850 |
| 2022-03-09 | $9.55 | $9.56 | $9.40 | $9.42 | $9.25 | 19,001 |
| 2022-03-08 | $9.59 | $9.59 | $9.40 | $9.54 | $9.37 | 5,412 |
| 2022-03-07 | $9.53 | $9.63 | $9.41 | $9.46 | $9.29 | 14,565 |
| 2022-03-04 | $9.42 | $9.74 | $9.42 | $9.56 | $9.39 | 38,338 |
| 2022-03-03 | $9.59 | $9.59 | $9.53 | $9.59 | $9.42 | 7,753 |
| 2022-03-02 | $9.44 | $9.57 | $9.44 | $9.45 | $9.28 | 12,052 |
| 2022-03-01 | $9.68 | $9.68 | $9.42 | $9.43 | $9.26 | 23,967 |
| 2022-02-28 | $9.63 | $9.66 | $9.49 | $9.66 | $9.48 | 6,742 |
| 2022-02-25 | $9.56 | $9.69 | $9.55 | $9.68 | $9.50 | 13,718 |
| 2022-02-24 | $9.49 | $9.56 | $9.44 | $9.53 | $9.36 | 16,682 |
| 2022-02-23 | $9.61 | $9.61 | $9.44 | $9.54 | $9.37 | 17,973 |
| 2022-02-22 | $9.47 | $9.60 | $9.47 | $9.57 | $9.39 | 2,338 |
| 2022-02-18 | $9.61 | $9.64 | $9.50 | $9.64 | $9.46 | 52,412 |
| 2022-02-17 | $9.72 | $9.72 | $9.61 | $9.61 | $9.43 | 14,530 |
| 2022-02-16 | $9.59 | $9.68 | $9.55 | $9.66 | $9.48 | 38,096 |
| 2022-02-15 | $9.45 | $9.60 | $9.44 | $9.59 | $9.42 | 62,827 |
| 2022-02-14 | $9.74 | $9.74 | $9.26 | $9.40 | $9.23 | 412,229 |
| 2022-02-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.57 | 0 |
| 2022-02-10 | $9.80 | $9.80 | $9.75 | $9.78 | $9.57 | 2,839 |
| 2022-02-09 | $9.78 | $9.78 | $9.75 | $9.75 | $9.54 | 7,007 |
| 2022-02-08 | $9.79 | $9.82 | $9.70 | $9.75 | $9.54 | 16,100 |
| 2022-02-07 | $9.78 | $9.80 | $9.78 | $9.80 | $9.59 | 2,647 |
| 2022-02-04 | $9.76 | $9.85 | $9.76 | $9.80 | $9.59 | 698 |
| 2022-02-03 | $9.80 | $9.83 | $9.72 | $9.82 | $9.61 | 10,110 |
| 2022-02-02 | $9.78 | $9.80 | $9.77 | $9.77 | $9.56 | 5,175 |
| 2022-02-01 | $9.80 | $9.80 | $9.72 | $9.80 | $9.59 | 16,322 |
| 2022-01-31 | $9.85 | $9.85 | $9.75 | $9.80 | $9.59 | 11,010 |
| 2022-01-28 | $9.75 | $9.88 | $9.75 | $9.85 | $9.64 | 7,182 |
| 2022-01-27 | $9.79 | $9.87 | $9.76 | $9.81 | $9.60 | 5,716 |
| 2022-01-26 | $9.80 | $9.87 | $9.80 | $9.87 | $9.66 | 6,016 |
| 2022-01-25 | $9.75 | $9.78 | $9.75 | $9.77 | $9.56 | 7,103 |
| 2022-01-24 | $9.92 | $9.92 | $9.70 | $9.78 | $9.57 | 20,345 |
| 2022-01-21 | $9.92 | $9.92 | $9.65 | $9.84 | $9.63 | 19,801 |
| 2022-01-20 | $9.90 | $9.91 | $9.87 | $9.89 | $9.67 | 8,181 |
| 2022-01-19 | $9.85 | $9.92 | $9.85 | $9.88 | $9.66 | 8,312 |
| 2022-01-18 | $9.89 | $9.91 | $9.85 | $9.86 | $9.65 | 22,765 |
| 2022-01-14 | $9.91 | $9.94 | $9.88 | $9.89 | $9.68 | 6,414 |
| 2022-01-13 | $9.95 | $9.95 | $9.89 | $9.90 | $9.69 | 13,405 |
| 2022-01-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.68 | 11 |
| 2022-01-11 | $9.98 | $9.98 | $9.92 | $9.92 | $9.68 | 12,546 |
| 2022-01-10 | $9.92 | $9.94 | $9.92 | $9.93 | $9.69 | 4,075 |
| 2022-01-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.68 | 3,619 |
| 2022-01-06 | $9.92 | $9.93 | $9.91 | $9.93 | $9.68 | 3,300 |
| 2022-01-05 | $9.92 | $9.98 | $9.92 | $9.95 | $9.70 | 14,075 |
| 2022-01-04 | $9.92 | $9.98 | $9.91 | $9.92 | $9.68 | 14,402 |
| 2022-01-03 | $9.97 | $9.97 | $9.93 | $9.97 | $9.72 | 10,688 |
| 2021-12-31 | $9.98 | $9.98 | $9.97 | $9.98 | $9.73 | 2,514 |
| 2021-12-30 | $9.93 | $9.98 | $9.91 | $9.96 | $9.72 | 9,225 |
| 2021-12-29 | $9.91 | $9.98 | $9.91 | $9.98 | $9.73 | 16,649 |
| 2021-12-28 | $9.96 | $9.96 | $9.92 | $9.92 | $9.68 | 4,378 |
| 2021-12-27 | $9.92 | $9.94 | $9.90 | $9.91 | $9.67 | 19,539 |
| 2021-12-23 | $9.92 | $9.97 | $9.92 | $9.97 | $9.72 | 4,824 |
| 2021-12-22 | $9.96 | $9.98 | $9.92 | $9.96 | $9.72 | 19,208 |
| 2021-12-21 | $9.95 | $9.96 | $9.92 | $9.96 | $9.71 | 12,353 |
| 2021-12-20 | $9.93 | $9.95 | $9.91 | $9.95 | $9.71 | 13,363 |
| 2021-12-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 1,850 |
| 2021-12-16 | $9.93 | $9.95 | $9.92 | $9.93 | $9.69 | 2,350 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.70 | 0 |
| 2021-12-14 | $9.97 | $9.98 | $9.92 | $9.95 | $9.70 | 15,218 |
| 2021-12-13 | $9.95 | $9.97 | $9.95 | $9.97 | $9.69 | 2,600 |
| 2021-12-10 | $9.92 | $9.96 | $9.91 | $9.94 | $9.66 | 4,104 |
| 2021-12-09 | $9.94 | $9.99 | $9.94 | $9.98 | $9.70 | 7,322 |
| 2021-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.67 | 150 |
| 2021-12-07 | $9.92 | $9.95 | $9.92 | $9.92 | $9.65 | 5,301 |
| 2021-12-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.65 | 202 |
| 2021-12-03 | $9.93 | $9.95 | $9.93 | $9.95 | $9.67 | 3,806 |
| 2021-12-02 | $9.98 | $9.98 | $9.94 | $9.94 | $9.66 | 6,313 |
| 2021-12-01 | $9.96 | $9.96 | $9.92 | $9.93 | $9.66 | 17,564 |
| 2021-11-30 | $9.98 | $9.98 | $9.92 | $9.96 | $9.68 | 14,102 |
| 2021-11-29 | $9.99 | $9.99 | $9.92 | $9.96 | $9.68 | 14,692 |
| 2021-11-26 | $9.96 | $9.96 | $9.95 | $9.95 | $9.67 | 3,502 |
| 2021-11-24 | $9.95 | $10.00 | $9.95 | $9.95 | $9.67 | 12,350 |
| 2021-11-23 | $9.95 | $10.02 | $9.92 | $9.95 | $9.67 | 20,525 |
| 2021-11-22 | $9.95 | $10.03 | $9.95 | $9.98 | $9.70 | 7,355 |
| 2021-11-19 | $10.00 | $10.02 | $9.98 | $10.00 | $9.72 | 9,857 |
| 2021-11-18 | $9.92 | $10.03 | $9.92 | $10.02 | $9.74 | 28,348 |
| 2021-11-17 | $9.99 | $9.99 | $9.95 | $9.98 | $9.70 | 34,442 |
| 2021-11-16 | $9.93 | $9.96 | $9.92 | $9.96 | $9.68 | 13,744 |
| 2021-11-15 | $10.14 | $10.14 | $9.93 | $9.96 | $9.68 | 31,106 |
| 2021-11-12 | $9.96 | $9.99 | $9.96 | $9.99 | $9.72 | 12,690 |
| 2021-11-11 | $9.95 | $9.99 | $9.95 | $9.96 | $9.66 | 10,611 |
| 2021-11-10 | $10.02 | $10.02 | $9.96 | $9.96 | $9.65 | 10,460 |
| 2021-11-09 | $10.04 | $10.04 | $9.95 | $9.99 | $9.68 | 17,617 |
| 2021-11-08 | $10.00 | $10.04 | $9.96 | $10.04 | $9.73 | 46,519 |
| 2021-11-05 | $9.97 | $10.02 | $9.97 | $10.00 | $9.69 | 12,441 |
| 2021-11-04 | $9.97 | $9.98 | $9.97 | $9.98 | $9.67 | 15,244 |
| 2021-11-03 | $10.00 | $10.00 | $9.96 | $9.97 | $9.66 | 44,657 |
| 2021-11-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.67 | 565 |
| 2021-11-01 | $9.98 | $9.99 | $9.97 | $9.98 | $9.67 | 3,466 |
| 2021-10-29 | $9.94 | $9.98 | $9.94 | $9.98 | $9.67 | 11,378 |
| 2021-10-28 | $9.96 | $9.97 | $9.96 | $9.97 | $9.66 | 4,380 |
| 2021-10-27 | $9.95 | $9.96 | $9.94 | $9.96 | $9.65 | 24,990 |
| 2021-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.65 | 200 |
| 2021-10-25 | $9.96 | $9.97 | $9.95 | $9.95 | $9.64 | 8,314 |
| 2021-10-22 | $9.96 | $9.97 | $9.94 | $9.96 | $9.65 | 5,429 |
| 2021-10-21 | $9.96 | $9.96 | $9.94 | $9.95 | $9.64 | 4,042 |
| 2021-10-20 | $9.94 | $9.96 | $9.94 | $9.95 | $9.64 | 12,690 |
| 2021-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.62 | 0 |
| 2021-10-18 | $9.94 | $9.94 | $9.88 | $9.92 | $9.62 | 10,258 |
| 2021-10-15 | $9.88 | $9.93 | $9.88 | $9.93 | $9.62 | 4,005 |
| 2021-10-14 | $9.93 | $9.96 | $9.93 | $9.96 | $9.65 | 3,111 |
| 2021-10-13 | $9.92 | $9.95 | $9.91 | $9.93 | $9.59 | 11,195 |
| 2021-10-12 | $9.95 | $9.95 | $9.91 | $9.95 | $9.61 | 17,022 |
| 2021-10-11 | $9.91 | $9.96 | $9.91 | $9.95 | $9.61 | 8,205 |
| 2021-10-08 | $9.94 | $9.94 | $9.91 | $9.91 | $9.58 | 6,950 |
| 2021-10-07 | $9.89 | $9.93 | $9.88 | $9.93 | $9.59 | 18,268 |
| 2021-10-06 | $9.90 | $9.92 | $9.90 | $9.92 | $9.58 | 5,875 |
| 2021-10-05 | $9.89 | $9.95 | $9.89 | $9.95 | $9.61 | 4,754 |
| 2021-10-04 | $9.88 | $9.94 | $9.88 | $9.92 | $9.58 | 1,868 |
| 2021-10-01 | $9.89 | $9.89 | $9.88 | $9.89 | $9.56 | 4,603 |
| 2021-09-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.56 | 5,929 |
| 2021-09-29 | $9.89 | $9.94 | $9.88 | $9.88 | $9.55 | 5,947 |
| 2021-09-28 | $9.92 | $9.94 | $9.89 | $9.89 | $9.56 | 34,459 |
| 2021-09-27 | $9.97 | $9.97 | $9.91 | $9.92 | $9.58 | 10,009 |
| 2021-09-24 | $9.95 | $9.98 | $9.93 | $9.95 | $9.61 | 7,884 |
| 2021-09-23 | $9.95 | $9.99 | $9.89 | $9.92 | $9.58 | 68,786 |
| 2021-09-22 | $10.01 | $10.02 | $9.93 | $9.96 | $9.62 | 15,172 |
| 2021-09-21 | $9.99 | $9.99 | $9.92 | $9.95 | $9.61 | 7,918 |
| 2021-09-20 | $9.93 | $9.94 | $9.92 | $9.93 | $9.59 | 11,506 |
| 2021-09-17 | $9.95 | $10.00 | $9.95 | $9.96 | $9.62 | 10,445 |
| 2021-09-16 | $9.99 | $9.99 | $9.94 | $9.95 | $9.61 | 1,412 |
| 2021-09-15 | $9.92 | $10.01 | $9.92 | $9.97 | $9.63 | 3,879 |
| 2021-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.62 | 50 |
| 2021-09-13 | $9.97 | $9.99 | $9.97 | $9.99 | $9.62 | 905 |
| 2021-09-10 | $9.96 | $10.00 | $9.94 | $10.00 | $9.63 | 4,080 |
| 2021-09-09 | $9.99 | $10.00 | $9.93 | $10.00 | $9.63 | 8,558 |
| 2021-09-08 | $9.98 | $9.99 | $9.93 | $9.99 | $9.62 | 19,523 |
| 2021-09-07 | $9.98 | $9.99 | $9.98 | $9.99 | $9.62 | 10,849 |
| 2021-09-03 | $9.94 | $9.99 | $9.94 | $9.98 | $9.61 | 8,509 |
| 2021-09-02 | $9.98 | $10.00 | $9.97 | $9.98 | $9.61 | 6,940 |
| 2021-09-01 | $9.97 | $9.98 | $9.91 | $9.95 | $9.58 | 31,313 |
| 2021-08-31 | $9.98 | $9.98 | $9.93 | $9.94 | $9.57 | 4,070 |
| 2021-08-30 | $9.93 | $9.98 | $9.91 | $9.95 | $9.58 | 9,051 |
| 2021-08-27 | $9.92 | $9.92 | $9.90 | $9.91 | $9.54 | 27,806 |
| 2021-08-26 | $9.90 | $9.92 | $9.90 | $9.90 | $9.54 | 7,682 |
| 2021-08-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.54 | 23,799 |
| 2021-08-24 | $9.91 | $9.94 | $9.91 | $9.91 | $9.54 | 28,921 |
| 2021-08-23 | $9.98 | $9.98 | $9.93 | $9.95 | $9.58 | 9,042 |
| 2021-08-20 | $9.99 | $9.99 | $9.96 | $9.96 | $9.59 | 2,331 |
| 2021-08-19 | $9.93 | $9.97 | $9.93 | $9.93 | $9.56 | 19,384 |
| 2021-08-18 | $9.94 | $9.94 | $9.93 | $9.93 | $9.56 | 9,003 |
| 2021-08-17 | $10.00 | $10.00 | $9.93 | $9.93 | $9.56 | 10,053 |
| 2021-08-16 | $9.99 | $9.99 | $9.96 | $9.99 | $9.62 | 8,878 |
| 2021-08-13 | $10.03 | $10.04 | $9.93 | $9.95 | $9.58 | 22,942 |
| 2021-08-12 | $10.04 | $10.05 | $9.95 | $9.99 | $9.62 | 16,445 |
| 2021-08-11 | $10.01 | $10.01 | $9.95 | $9.98 | $9.58 | 26,221 |
| 2021-08-10 | $9.94 | $9.99 | $9.94 | $9.97 | $9.57 | 8,368 |
| 2021-08-09 | $9.95 | $9.99 | $9.94 | $9.96 | $9.56 | 9,600 |
| 2021-08-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.54 | 7,152 |
| 2021-08-05 | $9.93 | $9.94 | $9.90 | $9.94 | $9.54 | 21,745 |
| 2021-08-04 | $9.95 | $9.95 | $9.93 | $9.93 | $9.53 | 11,896 |
| 2021-08-03 | $9.98 | $9.98 | $9.93 | $9.95 | $9.55 | 12,668 |
| 2021-08-02 | $9.95 | $9.95 | $9.94 | $9.94 | $9.54 | 9,239 |
| 2021-07-30 | $9.93 | $9.94 | $9.91 | $9.92 | $9.52 | 17,987 |
| 2021-07-29 | $10.01 | $10.01 | $9.92 | $9.96 | $9.56 | 24,123 |
| 2021-07-28 | $9.92 | $9.95 | $9.92 | $9.94 | $9.54 | 3,000 |
| 2021-07-27 | $9.97 | $9.97 | $9.92 | $9.94 | $9.54 | 15,296 |
| 2021-07-26 | $10.01 | $10.01 | $9.97 | $9.97 | $9.57 | 1,862 |
| 2021-07-23 | $9.99 | $10.01 | $9.99 | $10.01 | $9.61 | 6,606 |
| 2021-07-22 | $9.99 | $9.99 | $9.98 | $9.99 | $9.59 | 5,414 |
| 2021-07-21 | $9.94 | $9.99 | $9.94 | $9.96 | $9.56 | 3,521 |
| 2021-07-20 | $9.98 | $9.99 | $9.92 | $9.95 | $9.55 | 5,602 |
| 2021-07-19 | $9.96 | $9.96 | $9.92 | $9.92 | $9.52 | 14,401 |
| 2021-07-16 | $9.97 | $10.00 | $9.97 | $9.98 | $9.58 | 25,949 |
| 2021-07-15 | $9.98 | $9.98 | $9.97 | $9.97 | $9.58 | 5,105 |
| 2021-07-14 | $10.01 | $10.01 | $9.95 | $9.97 | $9.57 | 20,973 |
| 2021-07-13 | $9.96 | $10.00 | $9.95 | $9.97 | $9.54 | 27,483 |
| 2021-07-12 | $9.96 | $9.96 | $9.94 | $9.96 | $9.53 | 10,336 |
| 2021-07-09 | $9.95 | $9.96 | $9.94 | $9.94 | $9.51 | 5,999 |
| 2021-07-08 | $9.92 | $9.95 | $9.92 | $9.95 | $9.52 | 14,281 |
| 2021-07-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.50 | 16,531 |
| 2021-07-06 | $9.92 | $9.93 | $9.90 | $9.93 | $9.50 | 6,798 |
| 2021-07-02 | $9.91 | $9.94 | $9.91 | $9.93 | $9.51 | 10,205 |
| 2021-07-01 | $9.95 | $9.95 | $9.90 | $9.91 | $9.49 | 8,599 |
| 2021-06-30 | $9.91 | $9.96 | $9.91 | $9.96 | $9.53 | 14,059 |
| 2021-06-29 | $9.92 | $9.94 | $9.90 | $9.92 | $9.49 | 8,227 |
| 2021-06-28 | $9.92 | $9.92 | $9.88 | $9.89 | $9.47 | 16,990 |
| 2021-06-25 | $9.92 | $9.92 | $9.88 | $9.90 | $9.47 | 30,744 |
| 2021-06-24 | $9.92 | $9.93 | $9.90 | $9.91 | $9.49 | 46,166 |
| 2021-06-23 | $9.95 | $9.95 | $9.92 | $9.94 | $9.51 | 19,477 |
| 2021-06-22 | $9.94 | $9.97 | $9.94 | $9.96 | $9.53 | 38,101 |
| 2021-06-21 | $9.96 | $9.97 | $9.92 | $9.95 | $9.52 | 25,605 |
| 2021-06-18 | $9.95 | $9.97 | $9.94 | $9.96 | $9.53 | 10,555 |
| 2021-06-17 | $9.94 | $9.96 | $9.94 | $9.96 | $9.53 | 3,383 |
| 2021-06-16 | $9.93 | $9.97 | $9.93 | $9.94 | $9.51 | 13,582 |
| 2021-06-15 | $9.96 | $9.96 | $9.93 | $9.96 | $9.53 | 3,548 |
| 2021-06-14 | $9.97 | $9.97 | $9.92 | $9.94 | $9.51 | 16,703 |
| 2021-06-11 | $9.98 | $9.99 | $9.97 | $9.98 | $9.52 | 16,056 |
| 2021-06-10 | $9.95 | $9.98 | $9.95 | $9.98 | $9.52 | 49,033 |
| 2021-06-09 | $9.95 | $9.97 | $9.94 | $9.95 | $9.49 | 15,230 |
| 2021-06-08 | $9.94 | $9.97 | $9.94 | $9.97 | $9.51 | 7,507 |
| 2021-06-07 | $9.94 | $9.97 | $9.93 | $9.95 | $9.49 | 6,826 |
| 2021-06-04 | $9.94 | $9.97 | $9.94 | $9.96 | $9.50 | 10,120 |
| 2021-06-03 | $9.90 | $9.93 | $9.90 | $9.93 | $9.47 | 23,778 |
| 2021-06-02 | $9.95 | $10.00 | $9.87 | $9.92 | $9.46 | 38,766 |
| 2021-06-01 | $10.24 | $10.24 | $9.90 | $9.96 | $9.50 | 155,915 |
| 2021-05-28 | $10.06 | $10.13 | $10.04 | $10.11 | $9.65 | 5,284 |
| 2021-05-27 | $10.19 | $10.29 | $10.19 | $10.26 | $9.79 | 5,632 |
| 2021-05-26 | $10.19 | $10.20 | $10.19 | $10.20 | $9.73 | 2,605 |
| 2021-05-25 | $10.10 | $10.20 | $10.10 | $10.15 | $9.68 | 8,516 |
| 2021-05-24 | $10.06 | $10.10 | $10.06 | $10.10 | $9.64 | 2,043 |
| 2021-05-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.68 | 100 |
| 2021-05-20 | $10.07 | $10.10 | $10.02 | $10.10 | $9.64 | 6,219 |
| 2021-05-19 | $10.09 | $10.09 | $10.02 | $10.08 | $9.62 | 3,997 |
| 2021-05-18 | $10.09 | $10.09 | $10.01 | $10.08 | $9.62 | 7,021 |
| 2021-05-17 | $10.09 | $10.10 | $10.02 | $10.10 | $9.64 | 3,440 |
| 2021-05-14 | $10.03 | $10.09 | $10.01 | $10.09 | $9.63 | 12,025 |
| 2021-05-13 | $10.02 | $10.10 | $10.02 | $10.09 | $9.63 | 5,635 |
| 2021-05-12 | $10.05 | $10.10 | $10.00 | $10.10 | $9.60 | 12,231 |
| 2021-05-11 | $10.02 | $10.08 | $10.02 | $10.08 | $9.58 | 13,718 |
| 2021-05-10 | $10.08 | $10.08 | $10.02 | $10.08 | $9.58 | 10,096 |
| 2021-05-07 | $10.02 | $10.05 | $10.01 | $10.05 | $9.55 | 4,597 |
| 2021-05-06 | $10.05 | $10.08 | $10.01 | $10.07 | $9.57 | 7,641 |
| 2021-05-05 | $10.04 | $10.10 | $10.04 | $10.10 | $9.60 | 6,000 |
| 2021-05-04 | $10.02 | $10.10 | $10.02 | $10.10 | $9.60 | 23,386 |
| 2021-05-03 | $10.04 | $10.04 | $10.02 | $10.04 | $9.54 | 2,050 |
| 2021-04-30 | $9.98 | $10.04 | $9.98 | $10.04 | $9.54 | 3,901 |
| 2021-04-29 | $10.01 | $10.03 | $9.98 | $10.00 | $9.50 | 18,354 |
| 2021-04-28 | $10.01 | $10.05 | $10.01 | $10.04 | $9.54 | 5,483 |
| 2021-04-27 | $10.03 | $10.05 | $10.01 | $10.05 | $9.55 | 7,259 |
| 2021-04-26 | $9.97 | $10.04 | $9.96 | $10.04 | $9.54 | 6,834 |
| 2021-04-23 | $10.05 | $10.05 | $9.98 | $9.98 | $9.48 | 12,175 |
| 2021-04-22 | $9.98 | $10.10 | $9.98 | $10.10 | $9.60 | 6,219 |
| 2021-04-21 | $9.94 | $10.00 | $9.94 | $10.00 | $9.50 | 10,863 |
| 2021-04-20 | $10.00 | $10.00 | $9.89 | $9.98 | $9.48 | 22,021 |
| 2021-04-19 | $9.95 | $10.01 | $9.95 | $10.01 | $9.51 | 1,477 |
| 2021-04-16 | $10.01 | $10.02 | $9.99 | $10.00 | $9.50 | 1,719 |
| 2021-04-15 | $10.01 | $10.02 | $10.00 | $10.02 | $9.52 | 3,464 |
| 2021-04-14 | $10.09 | $10.09 | $10.00 | $10.01 | $9.51 | 3,674 |
| 2021-04-13 | $10.09 | $10.10 | $10.01 | $10.10 | $9.56 | 5,903 |
| 2021-04-12 | $10.04 | $10.09 | $9.94 | $10.09 | $9.55 | 16,444 |
| 2021-04-09 | $10.04 | $10.05 | $9.93 | $10.03 | $9.49 | 21,192 |
| 2021-04-08 | $10.01 | $10.03 | $10.01 | $10.02 | $9.49 | 4,189 |
| 2021-04-07 | $9.98 | $10.03 | $9.98 | $10.03 | $9.49 | 11,369 |
| 2021-04-06 | $9.89 | $9.98 | $9.89 | $9.98 | $9.45 | 16,367 |
| 2021-04-05 | $9.90 | $9.90 | $9.89 | $9.89 | $9.36 | 9,645 |
| 2021-04-01 | $9.95 | $9.95 | $9.89 | $9.89 | $9.36 | 16,049 |
| 2021-03-31 | $9.95 | $9.95 | $9.87 | $9.95 | $9.42 | 9,701 |
| 2021-03-30 | $10.00 | $10.00 | $9.90 | $9.93 | $9.40 | 13,614 |
| 2021-03-29 | $10.10 | $10.10 | $9.95 | $9.95 | $9.42 | 3,516 |
| 2021-03-26 | $9.92 | $10.02 | $9.92 | $10.02 | $9.49 | 13,154 |
| 2021-03-25 | $9.94 | $10.00 | $9.94 | $10.00 | $9.47 | 14,465 |
| 2021-03-24 | $9.89 | $9.95 | $9.89 | $9.92 | $9.39 | 7,517 |
| 2021-03-23 | $9.95 | $10.00 | $9.90 | $10.00 | $9.47 | 14,931 |
| 2021-03-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.42 | 1,205 |
| 2021-03-19 | $9.90 | $9.95 | $9.90 | $9.95 | $9.42 | 4,682 |
| 2021-03-18 | $9.94 | $9.95 | $9.86 | $9.90 | $9.37 | 3,540 |
| 2021-03-17 | $10.05 | $10.05 | $9.92 | $9.95 | $9.42 | 3,381 |
| 2021-03-16 | $10.00 | $10.10 | $10.00 | $10.10 | $9.56 | 7,664 |
| 2021-03-15 | $10.03 | $10.03 | $10.02 | $10.02 | $9.49 | 7,984 |
| 2021-03-12 | $9.87 | $10.66 | $9.87 | $10.66 | $10.09 | 7,163 |
| 2021-03-11 | $10.00 | $10.06 | $10.00 | $10.06 | $9.49 | 7,876 |
| 2021-03-10 | $10.00 | $10.06 | $9.92 | $10.06 | $9.49 | 15,734 |
| 2021-03-09 | $9.96 | $10.00 | $9.90 | $10.00 | $9.43 | 22,735 |
| 2021-03-08 | $9.92 | $9.96 | $9.91 | $9.96 | $9.39 | 1,884 |
| 2021-03-05 | $9.87 | $9.97 | $9.85 | $9.96 | $9.39 | 48,883 |
| 2021-03-04 | $9.95 | $10.05 | $9.95 | $9.95 | $9.38 | 9,430 |
| 2021-03-03 | $9.83 | $9.95 | $9.81 | $9.93 | $9.37 | 112,267 |
| 2021-03-02 | $9.91 | $9.91 | $9.82 | $9.90 | $9.34 | 1,194 |
| 2021-03-01 | $9.91 | $9.91 | $9.82 | $9.91 | $9.35 | 6,157 |
| 2021-02-26 | $9.91 | $9.91 | $9.82 | $9.91 | $9.35 | 9,745 |
| 2021-02-25 | $9.92 | $9.92 | $9.78 | $9.92 | $9.36 | 9,715 |
| 2021-02-24 | $9.87 | $9.92 | $9.87 | $9.92 | $9.36 | 18,866 |
| 2021-02-23 | $9.75 | $9.88 | $9.75 | $9.88 | $9.32 | 16,964 |
| 2021-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.35 | 361 |
| 2021-02-19 | $9.87 | $9.89 | $9.76 | $9.87 | $9.31 | 15,300 |
| 2021-02-18 | $9.84 | $9.89 | $9.77 | $9.89 | $9.33 | 5,977 |
| 2021-02-17 | $9.83 | $9.87 | $9.83 | $9.84 | $9.28 | 6,260 |
| 2021-02-16 | $9.85 | $9.91 | $9.74 | $9.89 | $9.33 | 36,070 |
| 2021-02-12 | $9.90 | $9.91 | $9.88 | $9.91 | $9.35 | 5,397 |
| 2021-02-11 | $9.85 | $9.91 | $9.85 | $9.91 | $9.35 | 2,827 |
| 2021-02-10 | $9.85 | $9.91 | $9.85 | $9.91 | $9.31 | 4,082 |
| 2021-02-09 | $9.88 | $9.91 | $9.83 | $9.91 | $9.31 | 22,321 |
| 2021-02-08 | $9.80 | $9.90 | $9.80 | $9.90 | $9.30 | 1,146 |
| 2021-02-05 | $9.86 | $9.91 | $9.86 | $9.91 | $9.31 | 4,275 |
| 2021-02-04 | $9.86 | $9.89 | $9.86 | $9.89 | $9.29 | 1,630 |
| 2021-02-03 | $9.81 | $9.89 | $9.81 | $9.89 | $9.29 | 3,073 |
| 2021-02-02 | $9.87 | $9.89 | $9.81 | $9.89 | $9.29 | 7,400 |
| 2021-02-01 | $9.89 | $9.89 | $9.79 | $9.88 | $9.28 | 2,576 |
| 2021-01-29 | $9.82 | $9.89 | $9.80 | $9.89 | $9.29 | 17,177 |
| 2021-01-28 | $9.77 | $9.87 | $9.77 | $9.86 | $9.26 | 8,986 |
| 2021-01-27 | $9.77 | $9.83 | $9.74 | $9.74 | $9.15 | 12,156 |
| 2021-01-26 | $9.83 | $9.86 | $9.76 | $9.86 | $9.26 | 10,123 |
| 2021-01-25 | $9.89 | $9.89 | $9.75 | $9.82 | $9.22 | 19,584 |
| 2021-01-22 | $9.76 | $9.89 | $9.75 | $9.89 | $9.29 | 3,100 |
| 2021-01-21 | $9.85 | $9.88 | $9.74 | $9.88 | $9.28 | 15,216 |
| 2021-01-20 | $9.79 | $9.90 | $9.79 | $9.90 | $9.30 | 9,570 |
| 2021-01-19 | $9.78 | $9.94 | $9.73 | $9.73 | $9.14 | 11,035 |
| 2021-01-15 | $9.77 | $9.91 | $9.74 | $9.91 | $9.31 | 3,200 |
| 2021-01-14 | $10.00 | $10.00 | $9.76 | $9.85 | $9.25 | 18,135 |
| 2021-01-13 | $9.90 | $9.95 | $9.76 | $9.88 | $9.24 | 10,250 |
| 2021-01-12 | $9.82 | $9.95 | $9.75 | $9.80 | $9.17 | 39,004 |
| 2021-01-11 | $9.77 | $9.88 | $9.77 | $9.88 | $9.24 | 1,536 |
| 2021-01-08 | $9.74 | $9.89 | $9.74 | $9.89 | $9.25 | 16,364 |
| 2021-01-07 | $9.73 | $9.79 | $9.73 | $9.77 | $9.14 | 7,223 |
| 2021-01-06 | $9.74 | $9.76 | $9.63 | $9.68 | $9.06 | 12,317 |
| 2021-01-05 | $9.65 | $9.94 | $9.65 | $9.76 | $9.13 | 14,490 |
| 2021-01-04 | $9.60 | $9.69 | $9.60 | $9.68 | $9.06 | 10,930 |
| 2020-12-31 | $9.57 | $9.62 | $9.53 | $9.58 | $8.96 | 38,196 |
| 2020-12-30 | $9.59 | $9.68 | $9.48 | $9.57 | $8.95 | 108,112 |
| 2020-12-29 | $9.62 | $9.69 | $9.52 | $9.57 | $8.95 | 76,844 |
| 2020-12-28 | $9.70 | $9.70 | $9.53 | $9.67 | $9.05 | 43,716 |
| 2020-12-24 | $9.69 | $9.69 | $9.61 | $9.69 | $9.07 | 6,681 |
| 2020-12-23 | $9.67 | $9.67 | $9.58 | $9.67 | $9.05 | 27,128 |
| 2020-12-22 | $9.55 | $9.62 | $9.55 | $9.59 | $8.97 | 21,841 |
| 2020-12-21 | $9.57 | $9.62 | $9.50 | $9.57 | $8.95 | 61,743 |
| 2020-12-18 | $9.56 | $9.62 | $9.55 | $9.55 | $8.94 | 27,383 |
| 2020-12-17 | $9.59 | $9.61 | $9.51 | $9.59 | $8.97 | 18,855 |
| 2020-12-16 | $9.61 | $9.61 | $9.55 | $9.58 | $8.96 | 7,514 |
| 2020-12-15 | $9.58 | $9.60 | $9.54 | $9.56 | $8.94 | 18,904 |
| 2020-12-14 | $9.56 | $9.60 | $9.51 | $9.52 | $8.91 | 37,258 |
| 2020-12-11 | $9.59 | $9.65 | $9.52 | $9.56 | $8.91 | 26,451 |
| 2020-12-10 | $9.57 | $9.58 | $9.54 | $9.56 | $8.91 | 8,626 |
| 2020-12-09 | $9.60 | $9.65 | $9.56 | $9.64 | $8.98 | 24,724 |
| 2020-12-08 | $9.63 | $9.63 | $9.56 | $9.63 | $8.97 | 9,842 |
| 2020-12-07 | $9.51 | $9.57 | $9.49 | $9.57 | $8.92 | 25,437 |
| 2020-12-04 | $9.55 | $9.65 | $9.49 | $9.50 | $8.85 | 87,298 |
| 2020-12-03 | $9.56 | $9.60 | $9.49 | $9.50 | $8.85 | 31,148 |
| 2020-12-02 | $9.54 | $9.60 | $9.49 | $9.56 | $8.91 | 33,393 |
| 2020-12-01 | $9.55 | $9.63 | $9.51 | $9.56 | $8.91 | 26,174 |
| 2020-11-30 | $9.49 | $9.55 | $9.41 | $9.52 | $8.87 | 45,657 |
| 2020-11-27 | $9.45 | $9.51 | $9.43 | $9.49 | $8.84 | 19,217 |
| 2020-11-25 | $9.54 | $9.54 | $9.44 | $9.51 | $8.86 | 24,588 |
| 2020-11-24 | $9.57 | $9.60 | $9.48 | $9.54 | $8.89 | 21,151 |
| 2020-11-23 | $9.61 | $9.63 | $9.47 | $9.60 | $8.95 | 6,099 |
| 2020-11-20 | $9.68 | $9.68 | $9.49 | $9.59 | $8.94 | 25,096 |
| 2020-11-19 | $9.55 | $9.68 | $9.54 | $9.65 | $8.99 | 22,787 |
| 2020-11-18 | $9.46 | $9.61 | $9.42 | $9.55 | $8.90 | 40,556 |
| 2020-11-17 | $9.40 | $9.53 | $9.39 | $9.51 | $8.86 | 48,159 |
| 2020-11-16 | $9.50 | $9.60 | $9.39 | $9.40 | $8.76 | 25,070 |
| 2020-11-13 | $9.48 | $9.49 | $9.38 | $9.43 | $8.79 | 49,912 |
| 2020-11-12 | $9.72 | $10.00 | $9.42 | $9.45 | $8.81 | 27,245 |
| 2020-11-11 | $9.81 | $9.90 | $9.70 | $9.84 | $9.13 | 6,952 |
| 2020-11-10 | $9.78 | $9.86 | $9.70 | $9.86 | $9.15 | 6,722 |
| 2020-11-09 | $9.61 | $9.85 | $9.49 | $9.75 | $9.04 | 19,699 |
| 2020-11-06 | $9.42 | $9.62 | $9.39 | $9.54 | $8.85 | 5,899 |
| 2020-11-05 | $9.44 | $9.45 | $9.35 | $9.43 | $8.75 | 14,838 |
| 2020-11-04 | $9.40 | $9.47 | $9.35 | $9.35 | $8.67 | 7,668 |
| 2020-11-03 | $9.34 | $9.48 | $9.34 | $9.35 | $8.67 | 13,695 |
| 2020-11-02 | $9.30 | $9.46 | $9.30 | $9.30 | $8.63 | 11,488 |
| 2020-10-30 | $9.38 | $9.38 | $9.32 | $9.36 | $8.68 | 6,750 |
| 2020-10-29 | $9.41 | $9.43 | $9.30 | $9.35 | $8.67 | 13,285 |
| 2020-10-28 | $9.50 | $9.50 | $9.30 | $9.32 | $8.65 | 21,215 |
| 2020-10-27 | $9.40 | $9.49 | $9.40 | $9.49 | $8.80 | 1,396 |
| 2020-10-26 | $9.51 | $9.51 | $9.40 | $9.40 | $8.72 | 3,969 |
| 2020-10-23 | $9.32 | $9.54 | $9.32 | $9.50 | $8.81 | 10,453 |
| 2020-10-22 | $9.42 | $9.50 | $9.31 | $9.34 | $8.66 | 15,428 |
| 2020-10-21 | $9.46 | $9.50 | $9.46 | $9.48 | $8.79 | 5,069 |
| 2020-10-20 | $9.50 | $9.50 | $9.42 | $9.42 | $8.74 | 3,852 |
| 2020-10-19 | $9.46 | $9.54 | $9.39 | $9.54 | $8.85 | 17,475 |
| 2020-10-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.81 | 477 |
| 2020-10-15 | $9.53 | $9.58 | $9.45 | $9.52 | $8.83 | 8,810 |
| 2020-10-14 | $9.45 | $9.49 | $9.43 | $9.49 | $8.81 | 5,514 |
| 2020-10-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 105 |
| 2020-10-12 | $9.63 | $9.63 | $9.55 | $9.55 | $8.82 | 1,710 |
| 2020-10-09 | $9.63 | $9.63 | $9.63 | $9.63 | $8.89 | 1,033 |
| 2020-10-08 | $9.65 | $9.65 | $9.47 | $9.64 | $8.90 | 3,553 |
| 2020-10-07 | $9.58 | $9.58 | $9.58 | $9.58 | $8.85 | 1,133 |
| 2020-10-06 | $9.65 | $9.65 | $9.45 | $9.47 | $8.74 | 5,266 |
| 2020-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 608 |
| 2020-10-02 | $9.53 | $9.60 | $9.50 | $9.60 | $8.86 | 6,655 |
| 2020-10-01 | $9.62 | $9.68 | $9.49 | $9.55 | $8.82 | 3,995 |
| 2020-09-30 | $9.41 | $9.48 | $9.40 | $9.46 | $8.74 | 3,625 |
| 2020-09-29 | $9.51 | $9.51 | $9.37 | $9.37 | $8.65 | 5,328 |
| 2020-09-28 | $9.36 | $9.55 | $9.33 | $9.34 | $8.63 | 13,292 |
| 2020-09-25 | $9.30 | $9.39 | $9.30 | $9.30 | $8.59 | 16,783 |
| 2020-09-24 | $9.36 | $9.38 | $9.30 | $9.31 | $8.60 | 10,705 |
| 2020-09-23 | $9.44 | $9.44 | $9.37 | $9.41 | $8.69 | 6,310 |
| 2020-09-22 | $9.41 | $9.41 | $9.41 | $9.41 | $8.69 | 2,200 |
| 2020-09-21 | $9.44 | $9.80 | $9.38 | $9.38 | $8.66 | 15,206 |
| 2020-09-18 | $9.38 | $9.46 | $9.35 | $9.40 | $8.68 | 11,329 |
| 2020-09-17 | $9.46 | $9.47 | $9.46 | $9.47 | $8.74 | 2,024 |
| 2020-09-16 | $9.39 | $9.44 | $9.39 | $9.41 | $8.69 | 7,735 |
| 2020-09-15 | $9.41 | $9.50 | $9.37 | $9.47 | $8.74 | 13,986 |
| 2020-09-14 | $9.42 | $9.42 | $9.39 | $9.42 | $8.70 | 5,326 |
| 2020-09-11 | $9.44 | $9.44 | $9.35 | $9.40 | $8.64 | 10,302 |
| 2020-09-10 | $9.37 | $9.45 | $9.37 | $9.40 | $8.64 | 8,744 |
| 2020-09-09 | $9.31 | $9.38 | $9.30 | $9.32 | $8.57 | 13,226 |
| 2020-09-08 | $9.41 | $9.41 | $9.31 | $9.35 | $8.59 | 4,306 |
| 2020-09-04 | $9.39 | $9.39 | $9.35 | $9.38 | $8.62 | 3,414 |
| 2020-09-03 | $9.46 | $9.48 | $9.40 | $9.40 | $8.64 | 14,474 |
| 2020-09-02 | $9.51 | $9.55 | $9.44 | $9.46 | $8.70 | 21,710 |
| 2020-09-01 | $9.43 | $9.48 | $9.41 | $9.48 | $8.71 | 7,191 |
| 2020-08-31 | $9.47 | $9.51 | $9.45 | $9.47 | $8.70 | 13,591 |
| 2020-08-28 | $9.50 | $9.58 | $9.46 | $9.46 | $8.70 | 20,713 |
| 2020-08-27 | $9.44 | $9.49 | $9.44 | $9.48 | $8.71 | 16,589 |
| 2020-08-26 | $9.46 | $9.46 | $9.40 | $9.45 | $8.69 | 26,954 |
| 2020-08-25 | $9.45 | $9.46 | $9.45 | $9.46 | $8.70 | 6,285 |
| 2020-08-24 | $9.49 | $9.49 | $9.45 | $9.46 | $8.70 | 5,209 |
| 2020-08-21 | $9.42 | $9.47 | $9.42 | $9.45 | $8.69 | 4,860 |
| 2020-08-20 | $9.42 | $9.43 | $9.42 | $9.42 | $8.66 | 3,481 |
| 2020-08-19 | $9.44 | $9.45 | $9.43 | $9.45 | $8.69 | 4,246 |
| 2020-08-18 | $9.40 | $9.42 | $9.40 | $9.42 | $8.66 | 7,040 |
| 2020-08-17 | $9.37 | $9.44 | $9.37 | $9.44 | $8.68 | 16,323 |
| 2020-08-14 | $9.35 | $9.37 | $9.35 | $9.37 | $8.61 | 8,349 |
| 2020-08-13 | $9.31 | $9.33 | $9.29 | $9.32 | $8.56 | 10,253 |
| 2020-08-12 | $9.31 | $9.35 | $9.28 | $9.30 | $8.51 | 9,503 |
| 2020-08-11 | $9.37 | $9.38 | $9.31 | $9.31 | $8.52 | 27,699 |
| 2020-08-10 | $9.32 | $9.35 | $9.31 | $9.35 | $8.55 | 4,809 |
| 2020-08-07 | $9.32 | $9.32 | $9.31 | $9.31 | $8.52 | 2,355 |
| 2020-08-06 | $9.34 | $9.34 | $9.30 | $9.34 | $8.55 | 7,940 |
| 2020-08-05 | $9.36 | $9.38 | $9.20 | $9.30 | $8.51 | 11,357 |
| 2020-08-04 | $9.27 | $9.42 | $9.27 | $9.42 | $8.62 | 2,807 |
| 2020-08-03 | $9.43 | $9.43 | $9.24 | $9.34 | $8.55 | 40,224 |
| 2020-07-31 | $9.38 | $9.40 | $9.25 | $9.34 | $8.55 | 7,658 |
| 2020-07-30 | $9.36 | $9.42 | $9.36 | $9.42 | $8.62 | 3,969 |
| 2020-07-29 | $9.34 | $9.37 | $9.33 | $9.33 | $8.53 | 3,005 |
| 2020-07-28 | $9.30 | $9.30 | $9.20 | $9.28 | $8.49 | 19,347 |
| 2020-07-27 | $9.22 | $9.30 | $9.16 | $9.29 | $8.50 | 11,674 |
| 2020-07-24 | $9.27 | $9.27 | $9.17 | $9.21 | $8.43 | 3,450 |
| 2020-07-23 | $9.23 | $9.39 | $9.16 | $9.39 | $8.59 | 14,151 |
| 2020-07-22 | $9.27 | $9.31 | $9.16 | $9.22 | $8.44 | 2,627 |
| 2020-07-21 | $9.28 | $9.33 | $9.16 | $9.25 | $8.46 | 13,706 |
| 2020-07-20 | $9.17 | $9.31 | $9.17 | $9.31 | $8.52 | 6,113 |
| 2020-07-17 | $9.22 | $9.26 | $9.12 | $9.12 | $8.34 | 6,375 |
| 2020-07-16 | $9.23 | $9.23 | $9.23 | $9.23 | $8.45 | 236 |
| 2020-07-15 | $9.25 | $9.32 | $9.06 | $9.31 | $8.52 | 26,569 |
| 2020-07-14 | $9.21 | $9.21 | $9.14 | $9.17 | $8.39 | 1,552 |
| 2020-07-13 | $9.27 | $9.32 | $9.26 | $9.26 | $8.43 | 2,980 |
| 2020-07-10 | $9.25 | $9.34 | $9.19 | $9.26 | $8.43 | 14,026 |
| 2020-07-09 | $9.35 | $9.35 | $9.12 | $9.24 | $8.41 | 6,961 |
| 2020-07-08 | $9.36 | $9.36 | $9.34 | $9.36 | $8.52 | 4,692 |
| 2020-07-07 | $9.32 | $9.44 | $9.29 | $9.39 | $8.55 | 13,102 |
| 2020-07-06 | $9.41 | $9.44 | $9.28 | $9.44 | $8.60 | 1,776 |
| 2020-07-02 | $9.55 | $9.55 | $9.28 | $9.30 | $8.47 | 25,349 |
| 2020-07-01 | $9.39 | $9.67 | $9.27 | $9.38 | $8.54 | 16,202 |
| 2020-06-30 | $9.27 | $9.68 | $9.27 | $9.29 | $8.46 | 11,128 |
| 2020-06-29 | $9.49 | $9.49 | $9.25 | $9.25 | $8.42 | 12,218 |
| 2020-06-26 | $9.70 | $9.71 | $9.30 | $9.36 | $8.52 | 33,268 |
| 2020-06-25 | $9.42 | $10.30 | $9.35 | $9.99 | $9.10 | 79,223 |
| 2020-06-24 | $9.33 | $9.34 | $9.25 | $9.34 | $8.51 | 5,301 |
| 2020-06-23 | $9.36 | $9.45 | $9.28 | $9.45 | $8.61 | 10,862 |
| 2020-06-22 | $9.43 | $9.53 | $9.27 | $9.27 | $8.44 | 4,679 |
| 2020-06-19 | $9.44 | $9.45 | $9.21 | $9.22 | $8.40 | 6,716 |
| 2020-06-18 | $9.23 | $9.34 | $9.14 | $9.34 | $8.51 | 14,664 |
| 2020-06-17 | $9.17 | $9.46 | $9.15 | $9.34 | $8.50 | 21,287 |
| 2020-06-16 | $9.45 | $9.46 | $9.13 | $9.42 | $8.58 | 13,751 |
| 2020-06-15 | $9.20 | $9.47 | $9.20 | $9.25 | $8.42 | 2,614 |
| 2020-06-12 | $9.30 | $9.30 | $9.19 | $9.24 | $8.41 | 4,259 |
| 2020-06-11 | $9.32 | $9.49 | $9.10 | $9.29 | $8.42 | 5,683 |
| 2020-06-10 | $9.67 | $9.67 | $9.25 | $9.38 | $8.51 | 6,225 |
| 2020-06-09 | $9.41 | $9.50 | $9.41 | $9.50 | $8.61 | 3,309 |
| 2020-06-08 | $9.39 | $9.45 | $9.39 | $9.45 | $8.57 | 4,766 |
| 2020-06-05 | $9.32 | $9.37 | $9.32 | $9.34 | $8.46 | 2,320 |
| 2020-06-04 | $9.30 | $9.33 | $9.29 | $9.33 | $8.46 | 3,983 |
| 2020-06-03 | $9.25 | $9.33 | $9.25 | $9.30 | $8.43 | 5,965 |
| 2020-06-02 | $9.30 | $9.34 | $9.24 | $9.24 | $8.38 | 5,290 |
| 2020-06-01 | $9.46 | $9.48 | $9.21 | $9.37 | $8.49 | 7,794 |
| 2020-05-29 | $9.60 | $9.60 | $9.09 | $9.30 | $8.43 | 16,097 |
| 2020-05-28 | $9.50 | $9.70 | $9.50 | $9.70 | $8.79 | 3,333 |
| 2020-05-27 | $9.53 | $9.73 | $9.48 | $9.65 | $8.75 | 4,697 |
| 2020-05-26 | $9.55 | $9.84 | $9.40 | $9.58 | $8.68 | 7,663 |
| 2020-05-22 | $9.43 | $9.63 | $9.41 | $9.50 | $8.61 | 4,261 |
| 2020-05-21 | $9.67 | $9.73 | $9.53 | $9.67 | $8.76 | 2,454 |
| 2020-05-20 | $10.36 | $10.36 | $9.42 | $9.50 | $8.61 | 8,433 |
| 2020-05-19 | $9.81 | $10.59 | $9.77 | $10.59 | $9.60 | 3,457 |
| 2020-05-18 | $9.58 | $9.86 | $9.45 | $9.45 | $8.57 | 3,351 |
| 2020-05-15 | $9.63 | $9.65 | $9.63 | $9.65 | $8.75 | 1,106 |
| 2020-05-14 | $9.65 | $9.65 | $9.40 | $9.40 | $8.52 | 1,091 |
| 2020-05-13 | $9.54 | $10.96 | $9.35 | $9.45 | $8.52 | 14,947 |
| 2020-05-12 | $9.52 | $9.70 | $9.36 | $9.36 | $8.44 | 4,973 |
| 2020-05-11 | $9.53 | $9.53 | $9.48 | $9.48 | $8.55 | 1,318 |
| 2020-05-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.41 | 0 |
| 2020-05-07 | $9.45 | $9.46 | $9.13 | $9.32 | $8.41 | 2,056 |
| 2020-05-06 | $9.35 | $9.45 | $9.35 | $9.37 | $8.45 | 7,902 |
| 2020-05-05 | $9.19 | $9.51 | $9.18 | $9.51 | $8.58 | 3,488 |
| 2020-05-04 | $9.18 | $9.23 | $9.10 | $9.16 | $8.26 | 1,777 |
| 2020-05-01 | $9.61 | $9.61 | $9.10 | $9.16 | $8.26 | 16,744 |
| 2020-04-30 | $9.36 | $9.36 | $9.10 | $9.14 | $8.24 | 13,349 |
| 2020-04-29 | $9.34 | $9.39 | $9.10 | $9.30 | $8.39 | 6,481 |
| 2020-04-28 | $9.42 | $9.70 | $9.34 | $9.54 | $8.60 | 9,660 |
| 2020-04-27 | $9.70 | $9.70 | $9.39 | $9.66 | $8.71 | 13,711 |
| 2020-04-24 | $9.13 | $9.67 | $9.11 | $9.64 | $8.69 | 6,016 |
| 2020-04-23 | $9.02 | $9.50 | $9.02 | $9.47 | $8.54 | 6,595 |
| 2020-04-22 | $9.00 | $9.10 | $9.00 | $9.09 | $8.20 | 6,072 |
| 2020-04-21 | $8.99 | $9.00 | $8.78 | $8.92 | $8.04 | 20,149 |
| 2020-04-20 | $9.20 | $9.20 | $8.90 | $9.00 | $8.11 | 15,350 |
| 2020-04-17 | $9.15 | $9.25 | $9.05 | $9.25 | $8.34 | 11,129 |
| 2020-04-16 | $9.82 | $9.82 | $9.11 | $9.20 | $8.30 | 7,765 |
| 2020-04-15 | $9.49 | $10.07 | $9.25 | $9.25 | $8.34 | 4,132 |
| 2020-04-14 | $9.35 | $9.35 | $9.35 | $9.35 | $8.43 | 475 |
| 2020-04-13 | $10.22 | $10.44 | $8.92 | $9.39 | $8.43 | 20,773 |
| 2020-04-09 | $9.04 | $11.25 | $9.04 | $10.17 | $9.13 | 34,003 |
| 2020-04-08 | $9.42 | $9.85 | $9.09 | $9.09 | $8.16 | 4,519 |
| 2020-04-07 | $9.37 | $9.85 | $9.25 | $9.61 | $8.62 | 16,734 |
| 2020-04-06 | $9.28 | $11.39 | $8.98 | $9.75 | $8.75 | 30,220 |
| 2020-04-03 | $8.32 | $8.52 | $8.20 | $8.48 | $7.61 | 3,368 |
| 2020-04-02 | $8.61 | $8.61 | $8.07 | $8.34 | $7.48 | 14,315 |
| 2020-04-01 | $8.70 | $8.70 | $7.57 | $8.37 | $7.51 | 8,587 |
| 2020-03-31 | $8.80 | $8.80 | $8.13 | $8.26 | $7.41 | 5,165 |
| 2020-03-30 | $7.99 | $8.27 | $7.87 | $8.10 | $7.27 | 18,736 |
| 2020-03-27 | $7.64 | $8.09 | $7.29 | $8.09 | $7.26 | 12,010 |
| 2020-03-26 | $8.26 | $8.26 | $7.13 | $7.71 | $6.92 | 79,947 |
| 2020-03-25 | $7.48 | $8.40 | $7.32 | $8.27 | $7.42 | 30,426 |
| 2020-03-24 | $6.69 | $7.15 | $6.50 | $6.90 | $6.19 | 11,694 |
| 2020-03-23 | $7.76 | $7.76 | $5.90 | $6.45 | $5.79 | 28,101 |
| 2020-03-20 | $6.83 | $7.41 | $6.61 | $7.20 | $6.46 | 42,066 |
| 2020-03-19 | $6.80 | $6.84 | $6.50 | $6.69 | $6.00 | 14,621 |
| 2020-03-18 | $8.30 | $8.30 | $6.18 | $6.40 | $5.74 | 27,467 |
| 2020-03-17 | $8.95 | $9.10 | $8.95 | $9.03 | $8.10 | 11,703 |
| 2020-03-16 | $9.10 | $9.47 | $8.89 | $9.15 | $8.21 | 12,052 |
| 2020-03-13 | $9.35 | $9.50 | $9.35 | $9.50 | $8.52 | 1,109 |
| 2020-03-12 | $9.25 | $9.66 | $9.05 | $9.51 | $8.53 | 16,169 |
| 2020-03-11 | $10.15 | $10.15 | $9.98 | $9.98 | $8.91 | 21,522 |
| 2020-03-10 | $10.23 | $10.24 | $10.00 | $10.07 | $8.99 | 7,048 |
| 2020-03-09 | $10.15 | $10.18 | $9.76 | $9.77 | $8.72 | 47,908 |
| 2020-03-06 | $10.20 | $10.29 | $10.20 | $10.22 | $9.12 | 18,171 |
| 2020-03-05 | $10.31 | $10.33 | $10.23 | $10.29 | $9.19 | 16,902 |
| 2020-03-04 | $10.30 | $10.33 | $10.27 | $10.33 | $9.22 | 11,487 |
| 2020-03-03 | $10.34 | $10.34 | $10.15 | $10.33 | $9.22 | 5,609 |
| 2020-03-02 | $10.22 | $10.39 | $10.11 | $10.31 | $9.20 | 13,587 |
| 2020-02-28 | $10.29 | $10.29 | $10.03 | $10.15 | $9.06 | 39,930 |
| 2020-02-27 | $10.49 | $10.49 | $10.28 | $10.37 | $9.26 | 19,730 |
| 2020-02-26 | $10.41 | $10.48 | $10.21 | $10.41 | $9.29 | 12,568 |
| 2020-02-25 | $10.42 | $10.51 | $10.25 | $10.40 | $9.28 | 27,175 |
| 2020-02-24 | $10.55 | $10.59 | $10.31 | $10.52 | $9.39 | 29,002 |
| 2020-02-21 | $10.61 | $10.72 | $10.61 | $10.68 | $9.53 | 2,468 |
| 2020-02-20 | $10.73 | $10.76 | $10.46 | $10.76 | $9.61 | 24,835 |
| 2020-02-19 | $10.66 | $10.76 | $10.56 | $10.60 | $9.46 | 13,412 |
| 2020-02-18 | $10.86 | $10.86 | $10.61 | $10.65 | $9.51 | 14,502 |
| 2020-02-14 | $10.93 | $10.94 | $10.72 | $10.94 | $9.77 | 23,369 |
| 2020-02-13 | $10.81 | $10.90 | $10.78 | $10.90 | $9.73 | 13,541 |
| 2020-02-12 | $10.87 | $10.90 | $10.82 | $10.83 | $9.62 | 4,181 |
| 2020-02-11 | $10.85 | $10.90 | $10.83 | $10.90 | $9.68 | 3,818 |
| 2020-02-10 | $11.18 | $11.18 | $10.67 | $10.85 | $9.64 | 18,166 |
| 2020-02-07 | $11.33 | $11.58 | $11.23 | $11.23 | $9.98 | 13,595 |
| 2020-02-06 | $10.92 | $11.60 | $10.92 | $11.58 | $10.29 | 11,982 |
| 2020-02-05 | $10.92 | $10.92 | $10.92 | $10.92 | $9.70 | 385 |
| 2020-02-04 | $11.05 | $11.15 | $10.77 | $11.10 | $9.86 | 2,688 |
| 2020-02-03 | $11.15 | $11.15 | $10.83 | $10.88 | $9.67 | 13,247 |
| 2020-01-31 | $11.01 | $11.12 | $10.83 | $10.98 | $9.76 | 6,170 |
| 2020-01-30 | $10.88 | $11.21 | $10.82 | $11.14 | $9.90 | 16,662 |
| 2020-01-29 | $10.82 | $10.86 | $10.72 | $10.85 | $9.64 | 17,761 |
| 2020-01-28 | $10.85 | $10.85 | $10.67 | $10.71 | $9.52 | 9,448 |
| 2020-01-27 | $10.78 | $10.87 | $10.72 | $10.85 | $9.64 | 14,860 |
| 2020-01-24 | $10.76 | $10.83 | $10.75 | $10.83 | $9.62 | 6,875 |
| 2020-01-23 | $10.74 | $10.89 | $10.74 | $10.86 | $9.65 | 9,758 |
| 2020-01-22 | $10.80 | $10.85 | $10.77 | $10.82 | $9.61 | 11,558 |
| 2020-01-21 | $10.72 | $10.84 | $10.72 | $10.78 | $9.58 | 3,374 |
| 2020-01-17 | $10.81 | $10.89 | $10.72 | $10.89 | $9.68 | 5,580 |
| 2020-01-16 | $10.80 | $10.85 | $10.70 | $10.83 | $9.62 | 32,140 |
| 2020-01-15 | $10.82 | $10.84 | $10.73 | $10.73 | $9.53 | 4,397 |
| 2020-01-14 | $10.86 | $11.00 | $10.72 | $10.72 | $9.53 | 23,683 |
| 2020-01-13 | $10.86 | $11.18 | $10.85 | $11.00 | $9.73 | 17,875 |
| 2020-01-10 | $11.03 | $11.17 | $11.01 | $11.10 | $9.82 | 11,029 |
| 2020-01-09 | $11.22 | $11.22 | $10.80 | $10.96 | $9.69 | 12,418 |
| 2020-01-08 | $10.86 | $11.05 | $10.85 | $11.05 | $9.77 | 7,000 |
| 2020-01-07 | $10.82 | $10.85 | $10.70 | $10.85 | $9.59 | 21,291 |
| 2020-01-06 | $10.74 | $10.83 | $10.74 | $10.77 | $9.52 | 9,409 |
| 2020-01-03 | $10.81 | $10.85 | $10.73 | $10.78 | $9.53 | 17,982 |
| 2020-01-02 | $10.75 | $10.82 | $10.73 | $10.82 | $9.57 | 11,490 |
| 2019-12-31 | $10.84 | $10.85 | $10.72 | $10.85 | $9.59 | 4,850 |
| 2019-12-30 | $10.80 | $10.82 | $10.80 | $10.81 | $9.56 | 3,520 |
| 2019-12-27 | $10.84 | $10.84 | $10.72 | $10.79 | $9.54 | 10,444 |
| 2019-12-26 | $10.80 | $10.80 | $10.64 | $10.80 | $9.55 | 2,990 |
| 2019-12-24 | $10.63 | $10.63 | $10.63 | $10.63 | $9.40 | 250 |
| 2019-12-23 | $10.85 | $10.85 | $10.59 | $10.61 | $9.38 | 11,155 |
| 2019-12-20 | $11.49 | $11.49 | $10.84 | $10.84 | $9.59 | 10,270 |
| 2019-12-19 | $10.72 | $11.85 | $10.63 | $11.60 | $10.26 | 126,743 |
| 2019-12-18 | $10.61 | $10.75 | $10.61 | $10.71 | $9.47 | 5,310 |
| 2019-12-17 | $10.80 | $10.80 | $10.64 | $10.75 | $9.50 | 4,373 |
| 2019-12-16 | $10.95 | $10.95 | $10.71 | $10.80 | $9.55 | 9,718 |
| 2019-12-13 | $11.00 | $11.00 | $10.77 | $10.77 | $9.53 | 6,079 |
| 2019-12-12 | $10.98 | $11.17 | $10.90 | $10.95 | $9.68 | 22,025 |
| 2019-12-11 | $10.95 | $11.00 | $10.90 | $11.00 | $9.68 | 9,279 |
| 2019-12-10 | $10.92 | $11.21 | $10.91 | $11.20 | $9.86 | 11,244 |
| 2019-12-09 | $10.70 | $11.00 | $10.65 | $10.99 | $9.67 | 18,072 |
| 2019-12-06 | $11.15 | $11.35 | $10.81 | $10.99 | $9.67 | 34,957 |
| 2019-12-05 | $10.85 | $10.97 | $10.83 | $10.90 | $9.59 | 4,837 |
| 2019-12-04 | $10.60 | $10.84 | $10.60 | $10.84 | $9.54 | 28,978 |
| 2019-12-03 | $10.40 | $10.47 | $10.40 | $10.47 | $9.21 | 7,871 |
| 2019-12-02 | $10.30 | $10.39 | $10.29 | $10.35 | $9.11 | 12,073 |
| 2019-11-29 | $10.25 | $10.28 | $10.25 | $10.28 | $9.05 | 1,136 |
| 2019-11-27 | $10.20 | $10.29 | $10.20 | $10.29 | $9.05 | 7,771 |
| 2019-11-26 | $10.33 | $10.38 | $10.27 | $10.27 | $9.04 | 17,053 |
| 2019-11-25 | $10.71 | $10.71 | $10.15 | $10.30 | $9.06 | 74,033 |
| 2019-11-22 | $10.79 | $10.79 | $10.78 | $10.78 | $9.49 | 526 |
| 2019-11-21 | $10.78 | $10.78 | $10.78 | $10.78 | $9.49 | 8,930 |
| 2019-11-20 | $10.91 | $10.91 | $10.82 | $10.82 | $9.52 | 1,298 |
| 2019-11-19 | $10.72 | $11.25 | $10.70 | $11.00 | $9.68 | 27,700 |
| 2019-11-18 | $10.79 | $10.80 | $10.79 | $10.80 | $9.50 | 1,919 |
| 2019-11-15 | $10.76 | $10.80 | $10.76 | $10.80 | $9.50 | 5,600 |
| 2019-11-14 | $10.64 | $10.64 | $10.64 | $10.64 | $9.37 | 2,041 |
| 2019-11-13 | $10.74 | $10.76 | $10.70 | $10.76 | $9.42 | 7,148 |
| 2019-11-12 | $10.65 | $11.25 | $10.65 | $10.90 | $9.55 | 5,965 |
| 2019-11-11 | $10.60 | $10.92 | $10.60 | $10.69 | $9.36 | 6,443 |
| 2019-11-08 | $10.69 | $10.69 | $10.60 | $10.60 | $9.28 | 3,237 |
| 2019-11-07 | $10.63 | $10.72 | $10.45 | $10.60 | $9.28 | 9,256 |
| 2019-11-06 | $10.42 | $10.72 | $10.40 | $10.72 | $9.39 | 13,038 |
| 2019-11-05 | $10.80 | $11.00 | $10.44 | $10.44 | $9.14 | 15,967 |
| 2019-11-04 | $10.50 | $11.63 | $10.50 | $10.80 | $9.46 | 42,738 |
| 2019-11-01 | $10.50 | $10.50 | $10.45 | $10.49 | $9.19 | 9,935 |
| 2019-10-31 | $10.40 | $10.40 | $10.35 | $10.35 | $9.06 | 12,562 |
| 2019-10-30 | $10.38 | $10.50 | $10.38 | $10.49 | $9.19 | 12,769 |
| 2019-10-29 | $10.42 | $10.42 | $10.37 | $10.37 | $9.08 | 6,675 |
| 2019-10-28 | $10.48 | $10.50 | $10.40 | $10.48 | $9.18 | 8,076 |
| 2019-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $9.15 | 300 |
| 2019-10-24 | $10.48 | $10.48 | $10.45 | $10.45 | $9.15 | 3,472 |
| 2019-10-23 | $10.39 | $10.46 | $10.36 | $10.38 | $9.09 | 15,245 |
| 2019-10-22 | $10.41 | $10.50 | $10.41 | $10.50 | $9.20 | 5,800 |
| 2019-10-21 | $10.45 | $10.48 | $10.45 | $10.48 | $9.18 | 4,694 |
| 2019-10-18 | $10.47 | $10.47 | $10.45 | $10.47 | $9.17 | 2,089 |
| 2019-10-17 | $10.53 | $10.78 | $10.45 | $10.45 | $9.15 | 4,808 |
| 2019-10-16 | $10.50 | $10.53 | $10.49 | $10.52 | $9.22 | 14,040 |
| 2019-10-15 | $10.48 | $10.50 | $10.48 | $10.50 | $9.20 | 2,088 |
| 2019-10-14 | $10.41 | $10.43 | $10.41 | $10.43 | $9.13 | 835 |
| 2019-10-11 | $10.38 | $10.44 | $10.38 | $10.41 | $9.11 | 1,951 |
| 2019-10-10 | $10.44 | $10.45 | $10.37 | $10.43 | $9.09 | 11,863 |
| 2019-10-09 | $10.40 | $10.44 | $10.36 | $10.43 | $9.09 | 10,360 |
| 2019-10-08 | $10.50 | $10.50 | $10.35 | $10.36 | $9.03 | 30,663 |
| 2019-10-07 | $10.47 | $10.50 | $10.38 | $10.50 | $9.15 | 12,270 |
| 2019-10-04 | $10.45 | $10.47 | $10.45 | $10.47 | $9.12 | 1,101 |
| 2019-10-03 | $10.34 | $10.46 | $10.34 | $10.45 | $9.11 | 2,182 |
| 2019-10-02 | $10.39 | $10.41 | $10.39 | $10.41 | $9.07 | 2,550 |
| 2019-10-01 | $10.33 | $10.38 | $10.33 | $10.38 | $9.05 | 4,008 |
| 2019-09-30 | $10.36 | $10.37 | $10.34 | $10.34 | $9.01 | 6,560 |
| 2019-09-27 | $10.36 | $10.37 | $10.26 | $10.31 | $8.98 | 7,888 |
| 2019-09-26 | $10.33 | $10.38 | $10.31 | $10.33 | $9.00 | 9,227 |
| 2019-09-25 | $10.35 | $10.36 | $10.27 | $10.30 | $8.98 | 11,997 |
| 2019-09-24 | $10.36 | $10.38 | $10.29 | $10.38 | $9.05 | 9,199 |
| 2019-09-23 | $10.34 | $10.34 | $10.34 | $10.34 | $9.01 | 1,000 |
| 2019-09-20 | $10.36 | $10.37 | $10.32 | $10.36 | $9.03 | 5,395 |
| 2019-09-19 | $10.38 | $10.38 | $10.24 | $10.24 | $8.92 | 4,975 |
| 2019-09-18 | $10.35 | $10.37 | $10.26 | $10.37 | $9.04 | 2,202 |
| 2019-09-17 | $10.40 | $10.40 | $10.38 | $10.38 | $9.05 | 1,002 |
| 2019-09-16 | $10.35 | $10.35 | $10.25 | $10.35 | $9.02 | 33,822 |
| 2019-09-13 | $10.44 | $10.50 | $10.25 | $10.31 | $8.98 | 36,748 |
| 2019-09-12 | $10.47 | $10.49 | $10.36 | $10.37 | $9.04 | 8,966 |
| 2019-09-11 | $10.48 | $10.50 | $10.33 | $10.49 | $9.09 | 18,474 |
| 2019-09-10 | $10.52 | $10.53 | $10.35 | $10.43 | $9.04 | 15,180 |
| 2019-09-09 | $10.42 | $10.53 | $10.39 | $10.53 | $9.13 | 11,855 |
| 2019-09-06 | $10.28 | $10.49 | $10.28 | $10.31 | $8.94 | 9,128 |
| 2019-09-05 | $10.43 | $10.48 | $10.36 | $10.47 | $9.08 | 5,066 |
| 2019-09-04 | $10.33 | $10.44 | $10.26 | $10.42 | $9.04 | 8,489 |
| 2019-09-03 | $10.43 | $10.50 | $10.27 | $10.48 | $9.09 | 9,842 |
| 2019-08-30 | $10.27 | $10.49 | $10.27 | $10.45 | $9.06 | 3,440 |
| 2019-08-29 | $10.40 | $10.40 | $10.26 | $10.29 | $8.92 | 9,290 |
| 2019-08-28 | $10.50 | $10.50 | $10.32 | $10.32 | $8.95 | 17,807 |
| 2019-08-27 | $10.44 | $10.50 | $10.40 | $10.45 | $9.06 | 21,361 |
| 2019-08-26 | $10.30 | $10.42 | $10.29 | $10.40 | $9.02 | 12,950 |
| 2019-08-23 | $10.50 | $10.50 | $10.35 | $10.37 | $8.99 | 5,121 |
| 2019-08-22 | $10.36 | $10.59 | $10.29 | $10.44 | $9.05 | 31,157 |
| 2019-08-21 | $10.39 | $10.40 | $10.35 | $10.39 | $9.01 | 8,594 |
| 2019-08-20 | $10.41 | $10.41 | $10.35 | $10.38 | $9.00 | 6,662 |
| 2019-08-19 | $10.39 | $10.40 | $10.36 | $10.40 | $9.02 | 4,158 |
| 2019-08-16 | $10.26 | $10.61 | $10.26 | $10.51 | $9.11 | 10,550 |
| 2019-08-15 | $10.31 | $10.35 | $10.21 | $10.34 | $8.97 | 24,390 |
| 2019-08-14 | $11.17 | $11.17 | $10.31 | $10.48 | $9.09 | 30,036 |
| 2019-08-13 | $10.66 | $10.75 | $10.58 | $10.75 | $9.27 | 7,656 |
| 2019-08-12 | $11.00 | $11.20 | $10.62 | $10.69 | $9.22 | 25,078 |
| 2019-08-09 | $10.55 | $12.00 | $10.55 | $10.90 | $9.40 | 29,295 |
| 2019-08-08 | $10.41 | $10.54 | $10.41 | $10.53 | $9.09 | 2,304 |
| 2019-08-07 | $10.43 | $10.46 | $10.30 | $10.46 | $9.02 | 16,362 |
| 2019-08-06 | $10.39 | $10.45 | $10.35 | $10.42 | $8.99 | 4,511 |
| 2019-08-05 | $10.25 | $10.46 | $10.22 | $10.46 | $9.02 | 25,834 |
| 2019-08-02 | $10.40 | $10.46 | $10.40 | $10.46 | $9.02 | 3,331 |
| 2019-08-01 | $10.35 | $10.46 | $10.24 | $10.46 | $9.02 | 51,620 |
| 2019-07-31 | $10.30 | $10.30 | $10.23 | $10.23 | $8.83 | 15,138 |
| 2019-07-30 | $10.25 | $10.25 | $10.24 | $10.24 | $8.83 | 12,814 |
| 2019-07-29 | $10.31 | $10.32 | $10.24 | $10.24 | $8.84 | 9,091 |
| 2019-07-26 | $10.33 | $10.39 | $10.30 | $10.30 | $8.89 | 7,643 |
| 2019-07-25 | $10.32 | $10.32 | $10.24 | $10.24 | $8.83 | 8,541 |
| 2019-07-24 | $10.26 | $10.27 | $10.24 | $10.25 | $8.84 | 5,971 |
| 2019-07-23 | $10.40 | $10.40 | $10.26 | $10.31 | $8.90 | 31,128 |
| 2019-07-22 | $10.27 | $10.46 | $10.27 | $10.42 | $8.99 | 9,326 |
| 2019-07-19 | $10.27 | $10.28 | $10.27 | $10.28 | $8.87 | 1,501 |
| 2019-07-18 | $10.30 | $10.33 | $10.25 | $10.27 | $8.86 | 25,652 |
| 2019-07-17 | $10.32 | $10.32 | $10.27 | $10.32 | $8.90 | 8,422 |
| 2019-07-16 | $10.30 | $10.30 | $10.30 | $10.30 | $8.88 | 1,227 |
| 2019-07-15 | $10.24 | $10.24 | $10.24 | $10.24 | $8.83 | 2,000 |
| 2019-07-12 | $10.30 | $10.32 | $10.25 | $10.32 | $8.90 | 14,207 |
| 2019-07-11 | $10.32 | $10.32 | $10.31 | $10.32 | $8.86 | 1,991 |
| 2019-07-10 | $10.40 | $10.40 | $10.29 | $10.32 | $8.86 | 4,321 |
| 2019-07-09 | $10.39 | $10.40 | $10.32 | $10.32 | $8.86 | 13,870 |
| 2019-07-08 | $10.49 | $10.50 | $10.27 | $10.50 | $9.01 | 6,721 |
| 2019-07-05 | $10.34 | $10.65 | $10.32 | $10.58 | $9.08 | 19,350 |
| 2019-07-03 | $10.34 | $10.34 | $10.34 | $10.34 | $8.88 | 442 |
| 2019-07-02 | $10.30 | $10.34 | $10.30 | $10.34 | $8.88 | 4,654 |
| 2019-07-01 | $10.28 | $10.34 | $10.28 | $10.30 | $8.84 | 13,352 |
| 2019-06-28 | $10.18 | $10.27 | $10.18 | $10.21 | $8.76 | 10,947 |
| 2019-06-27 | $10.17 | $10.37 | $10.17 | $10.22 | $8.77 | 7,888 |
| 2019-06-26 | $10.32 | $10.44 | $10.17 | $10.17 | $8.73 | 26,396 |
| 2019-06-25 | $10.50 | $10.50 | $10.34 | $10.50 | $9.01 | 2,800 |
| 2019-06-24 | $10.43 | $10.49 | $10.28 | $10.38 | $8.91 | 20,590 |
| 2019-06-21 | $10.40 | $10.40 | $10.34 | $10.40 | $8.93 | 3,951 |
| 2019-06-20 | $10.42 | $10.68 | $10.24 | $10.66 | $9.15 | 13,313 |
| 2019-06-19 | $10.24 | $10.59 | $10.23 | $10.48 | $9.00 | 14,668 |
| 2019-06-18 | $10.19 | $10.29 | $10.17 | $10.19 | $8.74 | 27,936 |
| 2019-06-17 | $10.10 | $10.18 | $10.06 | $10.09 | $8.66 | 48,470 |
| 2019-06-14 | $10.24 | $10.29 | $10.22 | $10.24 | $8.79 | 9,058 |
| 2019-06-13 | $10.13 | $10.15 | $10.05 | $10.05 | $8.63 | 4,763 |
| 2019-06-12 | $10.05 | $10.23 | $10.00 | $10.02 | $8.56 | 26,532 |
| 2019-06-11 | $10.03 | $10.05 | $9.97 | $10.05 | $8.58 | 25,525 |
| 2019-06-10 | $10.08 | $10.08 | $9.98 | $10.00 | $8.54 | 20,850 |
| 2019-06-07 | $10.01 | $10.05 | $10.00 | $10.00 | $8.54 | 14,901 |
| 2019-06-06 | $10.00 | $10.04 | $9.99 | $10.00 | $8.54 | 39,648 |
| 2019-06-05 | $10.03 | $10.03 | $9.98 | $9.98 | $8.52 | 9,747 |
| 2019-06-04 | $10.05 | $10.08 | $9.99 | $10.00 | $8.54 | 28,006 |
| 2019-06-03 | $10.08 | $10.09 | $9.90 | $10.08 | $8.61 | 45,425 |
| 2019-05-31 | $9.99 | $10.16 | $9.91 | $9.95 | $8.50 | 46,946 |
| 2019-05-30 | $9.98 | $9.99 | $9.88 | $9.88 | $8.44 | 36,230 |
| 2019-05-29 | $9.94 | $9.97 | $9.94 | $9.95 | $8.50 | 16,970 |
| 2019-05-28 | $9.97 | $10.05 | $9.94 | $9.97 | $8.51 | 47,950 |
| 2019-05-24 | $10.07 | $10.10 | $9.98 | $10.00 | $8.54 | 25,378 |
| 2019-05-23 | $10.05 | $10.12 | $9.96 | $10.01 | $8.55 | 35,967 |
| 2019-05-22 | $9.98 | $10.06 | $9.97 | $10.04 | $8.58 | 15,550 |
| 2019-05-21 | $10.04 | $10.06 | $9.93 | $10.00 | $8.54 | 23,934 |
| 2019-05-20 | $9.98 | $10.07 | $9.98 | $9.99 | $8.53 | 11,787 |
| 2019-05-17 | $9.94 | $9.99 | $9.87 | $9.96 | $8.51 | 24,901 |
| 2019-05-16 | $10.01 | $10.05 | $9.95 | $10.05 | $8.58 | 3,400 |
| 2019-05-15 | $10.00 | $10.00 | $9.90 | $9.99 | $8.53 | 14,963 |
| 2019-05-14 | $10.00 | $10.15 | $9.95 | $10.00 | $8.54 | 6,782 |
| 2019-05-13 | $10.04 | $10.10 | $9.96 | $10.00 | $8.50 | 20,145 |
| 2019-05-10 | $10.05 | $10.07 | $10.03 | $10.07 | $8.56 | 4,000 |
| 2019-05-09 | $10.10 | $10.14 | $10.01 | $10.01 | $8.50 | 5,752 |
| 2019-05-08 | $10.08 | $10.16 | $10.07 | $10.12 | $8.60 | 9,675 |
| 2019-05-07 | $10.21 | $10.29 | $9.98 | $10.10 | $8.58 | 40,289 |
| 2019-05-06 | $10.33 | $10.36 | $10.11 | $10.23 | $8.69 | 50,822 |
| 2019-05-03 | $10.40 | $10.40 | $10.35 | $10.35 | $8.79 | 22,020 |
| 2019-05-02 | $10.32 | $10.39 | $10.32 | $10.39 | $8.83 | 4,966 |
| 2019-05-01 | $10.19 | $10.37 | $10.18 | $10.29 | $8.74 | 5,474 |
| 2019-04-30 | $10.18 | $10.19 | $10.15 | $10.18 | $8.65 | 13,788 |
| 2019-04-29 | $10.17 | $10.20 | $10.17 | $10.19 | $8.65 | 10,040 |
| 2019-04-26 | $10.09 | $10.20 | $10.07 | $10.10 | $8.58 | 11,091 |
| 2019-04-25 | $10.19 | $10.19 | $10.10 | $10.19 | $8.66 | 12,514 |
| 2019-04-24 | $10.13 | $10.16 | $10.13 | $10.16 | $8.63 | 2,683 |
| 2019-04-23 | $10.15 | $10.19 | $10.10 | $10.18 | $8.65 | 10,820 |
| 2019-04-22 | $10.07 | $10.10 | $9.96 | $10.00 | $8.50 | 25,224 |
| 2019-04-18 | $10.20 | $10.20 | $10.05 | $10.10 | $8.58 | 12,499 |
| 2019-04-17 | $10.40 | $10.40 | $10.20 | $10.24 | $8.70 | 16,545 |
| 2019-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $8.75 | 2,018 |
| 2019-04-15 | $10.38 | $10.38 | $10.32 | $10.35 | $8.79 | 4,212 |
| 2019-04-12 | $10.30 | $10.33 | $10.30 | $10.33 | $8.78 | 7,013 |
| 2019-04-11 | $10.35 | $10.40 | $10.35 | $10.38 | $8.77 | 17,250 |
| 2019-04-10 | $10.40 | $10.40 | $10.30 | $10.37 | $8.76 | 7,029 |
| 2019-04-09 | $10.30 | $10.30 | $10.30 | $10.30 | $8.71 | 338 |
| 2019-04-08 | $10.25 | $10.36 | $10.25 | $10.30 | $8.71 | 5,722 |
| 2019-04-05 | $10.20 | $10.23 | $10.20 | $10.23 | $8.65 | 2,194 |
| 2019-04-04 | $10.24 | $10.24 | $10.22 | $10.23 | $8.65 | 3,499 |
| 2019-04-03 | $10.27 | $10.30 | $10.00 | $10.30 | $8.71 | 19,324 |
| 2019-04-02 | $10.28 | $10.30 | $10.20 | $10.26 | $8.67 | 4,398 |
| 2019-04-01 | $10.31 | $10.31 | $10.30 | $10.30 | $8.71 | 3,192 |
| 2019-03-29 | $10.20 | $10.21 | $10.20 | $10.21 | $8.63 | 1,000 |
| 2019-03-28 | $10.29 | $10.29 | $10.27 | $10.27 | $8.68 | 420 |
| 2019-03-27 | $10.04 | $10.25 | $10.04 | $10.25 | $8.67 | 17,286 |
| 2019-03-26 | $10.15 | $10.29 | $10.15 | $10.20 | $8.62 | 7,180 |
| 2019-03-25 | $10.17 | $10.17 | $10.07 | $10.15 | $8.58 | 11,400 |
| 2019-03-22 | $10.09 | $10.30 | $10.09 | $10.28 | $8.69 | 10,209 |
| 2019-03-21 | $10.30 | $10.30 | $10.29 | $10.29 | $8.70 | 2,000 |
| 2019-03-20 | $10.20 | $10.31 | $10.20 | $10.31 | $8.72 | 9,332 |
| 2019-03-19 | $10.16 | $10.18 | $10.15 | $10.15 | $8.58 | 4,501 |
| 2019-03-18 | $10.20 | $10.25 | $10.11 | $10.15 | $8.58 | 7,002 |
| 2019-03-15 | $10.15 | $10.15 | $10.00 | $10.00 | $8.45 | 4,595 |
| 2019-03-14 | $10.15 | $10.15 | $10.15 | $10.15 | $8.58 | 2,000 |
| 2019-03-13 | $10.01 | $10.10 | $10.01 | $10.10 | $8.49 | 15,365 |
| 2019-03-12 | $10.18 | $10.24 | $9.95 | $10.00 | $8.41 | 15,561 |
| 2019-03-11 | $10.17 | $10.29 | $10.15 | $10.29 | $8.65 | 5,496 |
| 2019-03-08 | $10.18 | $10.25 | $10.15 | $10.22 | $8.60 | 11,465 |
| 2019-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 1 |
| 2019-03-06 | $10.21 | $10.39 | $10.15 | $10.20 | $8.58 | 37,612 |
| 2019-03-05 | $10.31 | $10.35 | $10.15 | $10.15 | $8.54 | 6,797 |
| 2019-03-04 | $10.33 | $10.39 | $10.15 | $10.30 | $8.66 | 7,353 |
| 2019-03-01 | $10.30 | $10.30 | $10.21 | $10.28 | $8.65 | 2,305 |
| 2019-02-28 | $10.33 | $10.33 | $10.22 | $10.25 | $8.62 | 4,685 |
| 2019-02-27 | $10.23 | $10.23 | $10.23 | $10.23 | $8.60 | 120 |
| 2019-02-26 | $10.19 | $10.25 | $10.11 | $10.17 | $8.55 | 14,750 |
| 2019-02-25 | $10.40 | $10.40 | $10.40 | $10.40 | $8.75 | 5,500 |
| 2019-02-22 | $10.40 | $10.40 | $10.38 | $10.40 | $8.75 | 7,295 |
| 2019-02-21 | $10.40 | $10.40 | $10.40 | $10.40 | $8.75 | 7,295 |
| 2019-02-20 | $10.45 | $10.50 | $10.40 | $10.40 | $8.75 | 7,295 |
| 2019-02-19 | $10.46 | $10.46 | $10.31 | $10.31 | $8.67 | 2,100 |
| 2019-02-15 | $10.47 | $10.47 | $10.47 | $10.47 | $8.81 | 1,300 |
| 2019-02-14 | $10.49 | $10.50 | $10.37 | $10.49 | $8.82 | 8,824 |
| 2019-02-13 | $10.50 | $10.50 | $10.36 | $10.50 | $8.79 | 3,800 |
| 2019-02-12 | $10.40 | $10.50 | $10.40 | $10.50 | $8.79 | 6,125 |
| 2019-02-11 | $10.42 | $10.42 | $10.40 | $10.40 | $8.70 | 4,238 |
| 2019-02-08 | $10.36 | $10.42 | $10.36 | $10.42 | $8.72 | 3,456 |
| 2019-02-07 | $10.38 | $10.50 | $10.35 | $10.39 | $8.70 | 5,568 |
| 2019-02-06 | $10.50 | $10.50 | $10.38 | $10.38 | $8.69 | 984 |
| 2019-02-05 | $10.49 | $10.50 | $10.45 | $10.50 | $8.79 | 11,597 |
| 2019-02-04 | $10.57 | $10.57 | $10.47 | $10.50 | $8.79 | 26,550 |
| 2019-02-01 | $10.48 | $10.75 | $10.35 | $10.75 | $9.00 | 36,324 |
| 2019-01-31 | $10.31 | $10.50 | $10.25 | $10.49 | $8.78 | 7,137 |
| 2019-01-30 | $10.44 | $10.67 | $10.21 | $10.50 | $8.79 | 42,069 |
| 2019-01-29 | $10.97 | $11.22 | $10.27 | $10.55 | $8.83 | 53,595 |
| 2019-01-28 | $10.40 | $11.08 | $10.35 | $10.77 | $9.01 | 44,275 |
| 2019-01-25 | $10.18 | $10.40 | $10.16 | $10.40 | $8.70 | 28,998 |
| 2019-01-24 | $10.15 | $10.40 | $10.15 | $10.40 | $8.70 | 28,650 |
| 2019-01-23 | $10.19 | $10.23 | $10.15 | $10.19 | $8.53 | 34,301 |
| 2019-01-22 | $10.15 | $10.32 | $10.08 | $10.26 | $8.59 | 100,873 |
| 2019-01-18 | $10.37 | $10.40 | $10.28 | $10.28 | $8.60 | 8,150 |
| 2019-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $8.70 | 0 |
| 2019-01-16 | $10.32 | $10.40 | $10.32 | $10.40 | $8.70 | 2,240 |
| 2019-01-15 | $10.42 | $10.42 | $10.35 | $10.35 | $8.66 | 1,380 |
| 2019-01-14 | $10.30 | $10.50 | $10.30 | $10.50 | $8.79 | 2,728 |
| 2019-01-11 | $10.32 | $10.32 | $10.30 | $10.30 | $8.62 | 1,301 |
| 2019-01-10 | $10.30 | $10.35 | $10.20 | $10.32 | $8.64 | 3,610 |
| 2019-01-09 | $10.40 | $10.40 | $10.12 | $10.17 | $8.51 | 6,016 |
| 2019-01-08 | $10.19 | $10.50 | $10.19 | $10.37 | $8.68 | 5,900 |
| 2019-01-07 | $10.08 | $10.33 | $10.08 | $10.28 | $8.60 | 9,511 |
| 2019-01-04 | $10.10 | $10.32 | $10.07 | $10.10 | $8.45 | 6,037 |
| 2019-01-03 | $10.15 | $10.52 | $10.15 | $10.52 | $8.80 | 10,533 |
| 2019-01-02 | $10.54 | $10.54 | $10.52 | $10.52 | $8.80 | 494 |
| 2018-12-31 | $10.76 | $11.00 | $10.62 | $10.85 | $9.08 | 7,054 |
| 2018-12-28 | $10.35 | $12.25 | $10.17 | $10.86 | $9.09 | 25,821 |
| 2018-12-27 | $10.27 | $10.27 | $10.27 | $10.27 | $8.60 | 0 |
| 2018-12-26 | $10.30 | $10.30 | $10.27 | $10.27 | $8.60 | 4,203 |
| 2018-12-24 | $10.04 | $10.40 | $10.04 | $10.40 | $8.70 | 11,652 |
| 2018-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.45 | 204 |
| 2018-12-20 | $10.10 | $10.15 | $10.00 | $10.02 | $8.39 | 25,400 |
| 2018-12-19 | $10.00 | $10.01 | $10.00 | $10.01 | $8.38 | 230,345 |
Nuveen Corporate Income 2023 Target Term Fund (JHAA) News Headlines
Recent Nuveen Corporate Income 2023 Target Term Fund (JHAA) News
Similar Companies to Nuveen Corporate Income 2023 Target Term Fund (JHAA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |