CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP) Exchange: NASDAQ
Data as of Oct. 6, 2025
$29.05 ($0.00) 0.00%
CIM Commercial Trust Corporation Series L Preferred Stock - Daily Information
Click for more stock information on CIM Commercial Trust Corporation Series L Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $29.05 |
| Previous Close | $29.05 |
| High | $29.05 |
| Low | $29.05 |
| Adjusted Open | $29.05 |
| Previous Adjusted Close | $29.05 |
| Adjusted High | $29.05 |
| Adjusted Low | $29.05 |
About CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP)
CIM Commercial Trust Corporation Series L Preferred Stock
Invest in CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP)
Historical Stock Data for CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-26 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-25 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-24 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-23 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-20 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-19 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-01-18 | $28.80 | $29.05 | $28.80 | $29.05 | $29.05 | 302 |
| 2023-01-17 | $29.02 | $29.60 | $29.00 | $29.01 | $29.01 | 701 |
| 2023-01-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 101 |
| 2023-01-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2023-01-11 | $28.15 | $28.20 | $28.15 | $28.20 | $28.20 | 400 |
| 2023-01-10 | $28.01 | $28.05 | $28.01 | $28.05 | $28.05 | 3,906 |
| 2023-01-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-01-06 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 165 |
| 2023-01-05 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2023-01-04 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 100 |
| 2023-01-03 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 200 |
| 2022-12-30 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 409 |
| 2022-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-12-28 | $28.30 | $28.50 | $28.30 | $28.50 | $28.50 | 451 |
| 2022-12-27 | $30.00 | $32.27 | $29.33 | $29.53 | $28.00 | 5,874 |
| 2022-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.44 | 401 |
| 2022-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.44 | 140 |
| 2022-12-21 | $29.23 | $29.23 | $29.23 | $29.23 | $27.71 | 15 |
| 2022-12-20 | $29.23 | $29.23 | $29.23 | $29.23 | $27.71 | 100 |
| 2022-12-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.49 | 0 |
| 2022-12-16 | $29.36 | $29.36 | $29.00 | $29.00 | $27.49 | 1,065 |
| 2022-12-15 | $28.41 | $28.41 | $28.41 | $28.41 | $26.94 | 3 |
| 2022-12-14 | $28.41 | $28.41 | $28.41 | $28.41 | $26.94 | 0 |
| 2022-12-13 | $28.41 | $28.41 | $28.41 | $28.41 | $26.94 | 0 |
| 2022-12-12 | $28.41 | $28.41 | $28.41 | $28.41 | $26.94 | 0 |
| 2022-12-09 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-12-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-12-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-12-06 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-12-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-12-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 76 |
| 2022-12-01 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-11-30 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 2 |
| 2022-11-29 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-11-28 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 2 |
| 2022-11-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1 |
| 2022-11-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 250 |
| 2022-11-22 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 40 |
| 2022-11-21 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 2022-11-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 2022-11-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-11-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 277 |
| 2022-11-15 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-07 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-04 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-03 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-02 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-11-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-31 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-28 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-27 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 385 |
| 2022-10-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2022-10-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2022-10-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-10-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2022-09-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2022-09-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2022-09-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2022-09-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 246 |
| 2022-09-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-09-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 100 |
| 2022-09-15 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 2 |
| 2022-09-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 2 |
| 2022-09-13 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-09-12 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 1 |
| 2022-09-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-09-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-09-07 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 4 |
| 2022-09-06 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 271 |
| 2022-09-02 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-09-01 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-08-31 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-08-30 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 100 |
| 2022-08-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 260 |
| 2022-08-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 300 |
| 2022-08-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-08-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-07-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-06-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2022-06-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 50 |
| 2022-06-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 450 |
| 2022-06-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-06-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2022-06-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-06-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-06-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2022-06-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-06-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-06-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2022-06-02 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-06-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-31 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-23 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3 |
| 2022-05-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-17 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 17 |
| 2022-05-13 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3 |
| 2022-05-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-05-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2022-05-02 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 901 |
| 2022-04-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-04-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 311 |
| 2022-04-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 4 |
| 2022-04-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-04-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-30 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-03-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-03-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-03-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-03-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2022-02-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-02-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 400 |
| 2022-02-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-02-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1,280 |
| 2022-02-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 190 |
| 2022-01-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 561 |
| 2022-01-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-01-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 100 |
| 2022-01-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-01-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-01-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 34 |
| 2022-01-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 140 |
| 2022-01-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-12-31 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-12-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 74 |
| 2021-12-29 | $28.35 | $28.35 | $28.35 | $28.35 | $26.87 | 424 |
| 2021-12-28 | $28.17 | $28.17 | $28.17 | $28.17 | $26.70 | 0 |
| 2021-12-27 | $28.17 | $28.17 | $28.17 | $28.17 | $26.70 | 10 |
| 2021-12-23 | $28.17 | $28.17 | $28.17 | $28.17 | $26.70 | 201 |
| 2021-12-22 | $28.17 | $28.17 | $28.17 | $28.17 | $26.70 | 0 |
| 2021-12-21 | $28.20 | $28.20 | $28.17 | $28.17 | $26.70 | 600 |
| 2021-12-20 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 0 |
| 2021-12-17 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 0 |
| 2021-12-16 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 1 |
| 2021-12-15 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 0 |
| 2021-12-14 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 40 |
| 2021-12-13 | $28.20 | $28.20 | $28.20 | $28.20 | $26.73 | 0 |
| 2021-12-10 | $27.63 | $28.20 | $27.63 | $28.20 | $26.73 | 280 |
| 2021-12-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-06 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-03 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-12-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-29 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-26 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-24 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-22 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-17 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.31 | 0 |
| 2021-11-15 | $27.50 | $27.50 | $26.55 | $26.70 | $25.31 | 1,025 |
| 2021-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-11-11 | $26.50 | $27.00 | $26.50 | $27.00 | $25.59 | 1,200 |
| 2021-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 302 |
| 2021-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 1 |
| 2021-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 1 |
| 2021-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 2 |
| 2021-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 0 |
| 2021-10-11 | $27.20 | $27.20 | $26.00 | $26.00 | $24.64 | 1,300 |
| 2021-10-08 | $24.53 | $24.53 | $24.53 | $24.53 | $23.25 | 0 |
| 2021-10-07 | $24.53 | $24.53 | $24.53 | $24.53 | $23.25 | 340 |
| 2021-10-06 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
| 2021-10-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
| 2021-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
| 2021-10-01 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
| 2021-09-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 0 |
| 2021-09-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.83 | 300 |
| 2021-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-09-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-09-23 | $26.79 | $27.00 | $26.79 | $27.00 | $25.59 | 737 |
| 2021-09-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 300 |
| 2021-09-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 300 |
| 2021-09-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 20 |
| 2021-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-09-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 300 |
| 2021-08-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 900 |
| 2021-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 100 |
| 2021-08-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-08-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 1 |
| 2021-08-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 0 |
| 2021-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.12 | 100 |
| 2021-08-23 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-20 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-19 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-18 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-17 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-16 | $26.58 | $26.58 | $26.58 | $26.58 | $25.19 | 0 |
| 2021-08-13 | $26.70 | $26.80 | $26.58 | $26.58 | $25.19 | 680 |
| 2021-08-12 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-08-11 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-08-10 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-08-09 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-08-06 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 100 |
| 2021-08-05 | $26.89 | $26.89 | $26.89 | $26.89 | $25.49 | 0 |
| 2021-08-04 | $26.89 | $26.89 | $26.89 | $26.89 | $25.49 | 386 |
| 2021-08-03 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 420 |
| 2021-08-02 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 1,066 |
| 2021-07-30 | $26.75 | $26.75 | $26.75 | $26.75 | $25.35 | 0 |
| 2021-07-29 | $26.75 | $26.75 | $26.75 | $26.75 | $25.35 | 1,900 |
| 2021-07-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.35 | 0 |
| 2021-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.35 | 0 |
| 2021-07-26 | $26.65 | $26.75 | $26.65 | $26.75 | $25.35 | 1,537 |
| 2021-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 99 |
| 2021-07-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 1 |
| 2021-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 0 |
| 2021-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.59 | 101 |
| 2021-07-16 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 1 |
| 2021-07-15 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-14 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-13 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-12 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 200 |
| 2021-07-09 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-08 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-07 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-06 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-07-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-30 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-29 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-28 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-25 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-24 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-23 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-22 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-18 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-17 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 100 |
| 2021-06-16 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-15 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 0 |
| 2021-06-11 | $26.90 | $26.90 | $26.90 | $26.90 | $25.50 | 100 |
| 2021-06-10 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-09 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 1 |
| 2021-06-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-07 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-04 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-03 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-02 | $26.80 | $26.80 | $26.80 | $26.80 | $25.40 | 0 |
| 2021-06-01 | $26.69 | $26.80 | $26.69 | $26.80 | $25.40 | 301 |
| 2021-05-28 | $26.01 | $26.01 | $26.01 | $26.01 | $24.65 | 0 |
| 2021-05-27 | $26.01 | $26.01 | $26.01 | $26.01 | $24.65 | 100 |
| 2021-05-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.60 | 0 |
| 2021-05-25 | $25.95 | $25.95 | $25.95 | $25.95 | $24.60 | 0 |
| 2021-05-24 | $25.55 | $25.95 | $25.55 | $25.95 | $24.60 | 405 |
| 2021-05-21 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-20 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-19 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-18 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-17 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-14 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-13 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2021-05-12 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 109 |
| 2021-05-11 | $25.29 | $27.07 | $25.29 | $27.07 | $25.66 | 416 |
| 2021-05-10 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-05-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-05-06 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 2 |
| 2021-05-05 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-05-04 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-05-03 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-04-30 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-04-29 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-04-28 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 0 |
| 2021-04-27 | $24.88 | $24.88 | $24.02 | $24.02 | $22.77 | 222 |
| 2021-04-26 | $24.20 | $24.20 | $24.20 | $24.20 | $22.94 | 0 |
| 2021-04-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.94 | 0 |
| 2021-04-22 | $24.20 | $24.20 | $24.20 | $24.20 | $22.94 | 0 |
| 2021-04-21 | $24.20 | $24.20 | $24.15 | $24.20 | $22.94 | 1,100 |
| 2021-04-20 | $24.15 | $24.15 | $24.15 | $24.15 | $22.89 | 0 |
| 2021-04-19 | $24.11 | $24.15 | $24.11 | $24.15 | $22.89 | 1,090 |
| 2021-04-16 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-15 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-14 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-13 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 349 |
| 2021-04-12 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 242 |
| 2021-04-09 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-08 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-06 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 0 |
| 2021-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $22.61 | 311 |
| 2021-04-01 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-31 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-30 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-29 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-26 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-25 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-24 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-23 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 12 |
| 2021-03-22 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-19 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-18 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-17 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-15 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-12 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-11 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-10 | $23.33 | $23.33 | $23.33 | $23.33 | $22.11 | 0 |
| 2021-03-09 | $23.47 | $23.73 | $23.21 | $23.33 | $22.11 | 1,020 |
| 2021-03-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.14 | 0 |
| 2021-03-05 | $23.36 | $23.36 | $23.36 | $23.36 | $22.14 | 0 |
| 2021-03-04 | $23.50 | $23.50 | $23.36 | $23.36 | $22.14 | 200 |
| 2021-03-03 | $23.51 | $23.51 | $23.51 | $23.51 | $22.28 | 0 |
| 2021-03-02 | $23.51 | $23.51 | $23.51 | $23.51 | $22.28 | 0 |
| 2021-03-01 | $23.53 | $23.75 | $23.51 | $23.51 | $22.28 | 1,313 |
| 2021-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.75 | 0 |
| 2021-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.75 | 100 |
| 2021-02-24 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 10 |
| 2021-02-23 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 1 |
| 2021-02-22 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 0 |
| 2021-02-19 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 0 |
| 2021-02-18 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 0 |
| 2021-02-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 27 |
| 2021-02-16 | $24.28 | $24.28 | $24.28 | $24.28 | $23.01 | 0 |
| 2021-02-12 | $23.85 | $24.28 | $23.85 | $24.28 | $23.01 | 1,000 |
| 2021-02-11 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2021-02-10 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2021-02-09 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2021-02-08 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2021-02-05 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2021-02-04 | $23.23 | $23.23 | $23.21 | $23.21 | $22.00 | 700 |
| 2021-02-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.56 | 501 |
| 2021-02-02 | $23.41 | $23.41 | $23.40 | $23.40 | $22.18 | 1,500 |
| 2021-02-01 | $23.41 | $23.41 | $23.41 | $23.41 | $22.19 | 300 |
| 2021-01-29 | $23.79 | $23.80 | $23.79 | $23.80 | $22.56 | 500 |
| 2021-01-28 | $23.41 | $23.79 | $23.41 | $23.79 | $22.55 | 880 |
| 2021-01-27 | $23.95 | $23.97 | $23.95 | $23.97 | $22.72 | 1,101 |
| 2021-01-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.37 | 350 |
| 2021-01-25 | $23.59 | $23.59 | $23.59 | $23.59 | $22.36 | 200 |
| 2021-01-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 2 |
| 2021-01-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 444 |
| 2021-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 44 |
| 2021-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 0 |
| 2021-01-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 43 |
| 2021-01-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 4 |
| 2021-01-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 2 |
| 2021-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 0 |
| 2021-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 401 |
| 2021-01-08 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 0 |
| 2021-01-07 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 0 |
| 2021-01-06 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 0 |
| 2021-01-05 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 65 |
| 2021-01-04 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 28 |
| 2020-12-31 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 80 |
| 2020-12-30 | $23.00 | $23.05 | $21.26 | $21.26 | $20.15 | 2,810 |
| 2020-12-29 | $25.34 | $25.34 | $23.75 | $23.75 | $20.97 | 413 |
| 2020-12-28 | $23.80 | $24.15 | $23.80 | $24.15 | $21.33 | 402 |
| 2020-12-24 | $23.60 | $23.60 | $23.60 | $23.60 | $20.84 | 600 |
| 2020-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $20.75 | 0 |
| 2020-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $20.75 | 300 |
| 2020-12-21 | $23.72 | $23.72 | $23.72 | $23.72 | $20.95 | 1 |
| 2020-12-18 | $23.72 | $23.72 | $23.72 | $23.72 | $20.95 | 0 |
| 2020-12-17 | $23.72 | $23.72 | $23.72 | $23.72 | $20.95 | 300 |
| 2020-12-16 | $23.70 | $23.72 | $23.65 | $23.65 | $20.88 | 1,908 |
| 2020-12-15 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-12-11 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 1 |
| 2020-12-10 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-12-09 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 198 |
| 2020-12-08 | $23.81 | $23.81 | $23.81 | $23.81 | $21.02 | 400 |
| 2020-12-07 | $23.81 | $23.81 | $23.81 | $23.81 | $21.02 | 400 |
| 2020-12-04 | $23.76 | $23.76 | $23.76 | $23.76 | $20.98 | 0 |
| 2020-12-03 | $23.76 | $23.76 | $23.76 | $23.76 | $20.98 | 183 |
| 2020-12-02 | $24.15 | $24.15 | $24.15 | $24.15 | $21.33 | 200 |
| 2020-12-01 | $24.15 | $24.15 | $24.15 | $24.15 | $21.33 | 1 |
| 2020-11-30 | $24.20 | $24.20 | $24.15 | $24.15 | $21.33 | 495 |
| 2020-11-27 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-25 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-24 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-20 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-19 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-18 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-17 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 0 |
| 2020-11-16 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 100 |
| 2020-11-13 | $22.70 | $22.70 | $22.70 | $22.70 | $20.04 | 100 |
| 2020-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-06 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-05 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-11-02 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 0 |
| 2020-10-30 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 100 |
| 2020-10-29 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-28 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-27 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-26 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-23 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-22 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-21 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-20 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-19 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-16 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-15 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-14 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-13 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-12 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 1 |
| 2020-10-09 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-08 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-07 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 1 |
| 2020-10-06 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 2 |
| 2020-10-05 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-02 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 0 |
| 2020-10-01 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 1 |
| 2020-09-30 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 1 |
| 2020-09-29 | $23.68 | $23.68 | $23.68 | $23.68 | $20.91 | 103 |
| 2020-09-28 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 0 |
| 2020-09-25 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 0 |
| 2020-09-24 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 0 |
| 2020-09-23 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 0 |
| 2020-09-22 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 201 |
| 2020-09-21 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 2 |
| 2020-09-18 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 1 |
| 2020-09-17 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 0 |
| 2020-09-16 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 43 |
| 2020-09-15 | $28.59 | $28.59 | $28.59 | $28.59 | $25.25 | 113 |
| 2020-09-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-11 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 200 |
| 2020-09-08 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-04 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-03 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-09-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 2 |
| 2020-09-01 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-08-28 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-08-27 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-08-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 0 |
| 2020-08-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.53 | 240 |
| 2020-08-24 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-21 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-20 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-19 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-18 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-17 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-14 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-13 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-12 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-11 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-10 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-07 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-06 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-05 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-08-04 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 400 |
| 2020-08-03 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-31 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-30 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-29 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-28 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-27 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-24 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-23 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 2 |
| 2020-07-22 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-21 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-20 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-17 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 2 |
| 2020-07-16 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 132 |
| 2020-07-15 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 0 |
| 2020-07-14 | $22.08 | $22.08 | $22.08 | $22.08 | $19.50 | 180 |
| 2020-07-13 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 23 |
| 2020-07-10 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-07-09 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-07-08 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-07-07 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-07-06 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 2 |
| 2020-07-02 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 0 |
| 2020-07-01 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 1 |
| 2020-06-30 | $23.70 | $23.70 | $23.70 | $23.70 | $20.93 | 100 |
| 2020-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.09 | 201 |
| 2020-06-26 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-25 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-24 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-23 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-22 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 300 |
| 2020-06-19 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-18 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-17 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 165 |
| 2020-06-16 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-15 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-12 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-11 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-10 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 10 |
| 2020-06-09 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-08 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 0 |
| 2020-06-05 | $23.51 | $23.51 | $23.51 | $23.51 | $20.76 | 200 |
| 2020-06-04 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-06-03 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-06-01 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-29 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-28 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-27 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 201 |
| 2020-05-26 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-22 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-21 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 200 |
| 2020-05-20 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 2 |
| 2020-05-19 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-18 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-15 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-14 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 1 |
| 2020-05-13 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-12 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-11 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 200 |
| 2020-05-08 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-07 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-06 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-05 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-04 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-30 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-29 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-28 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-27 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-24 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-23 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-22 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-21 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-20 | $21.74 | $21.74 | $21.74 | $21.74 | $19.20 | 41 |
| 2020-04-17 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-16 | $21.74 | $21.74 | $21.74 | $21.74 | $19.20 | 100 |
| 2020-04-15 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-14 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-13 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-09 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-08 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-07 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-06 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 2 |
| 2020-04-03 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-02 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-04-01 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-31 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-30 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 100 |
| 2020-03-27 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-26 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 1 |
| 2020-03-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-24 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 56 |
| 2020-03-23 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 1 |
| 2020-03-20 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-19 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-18 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 115 |
| 2020-03-17 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 200 |
| 2020-03-13 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 8 |
| 2020-03-12 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 0 |
| 2020-03-11 | $22.80 | $22.80 | $22.80 | $22.80 | $20.13 | 388 |
| 2020-03-10 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-03-09 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 294 |
| 2020-03-06 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-03-05 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-03-04 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-03-03 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 50 |
| 2020-03-02 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-02-28 | $24.52 | $24.52 | $24.52 | $24.52 | $21.65 | 0 |
| 2020-02-27 | $25.50 | $25.50 | $24.52 | $24.52 | $21.65 | 600 |
| 2020-02-26 | $26.70 | $27.06 | $24.03 | $25.50 | $22.52 | 1,857 |
| 2020-02-25 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-24 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-21 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-20 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-19 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-18 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-14 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-13 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-12 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-11 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-10 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-07 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-06 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-05 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-02-04 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 2 |
| 2020-02-03 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-31 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-30 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-29 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-28 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-27 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-24 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-23 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-22 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-21 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 14 |
| 2020-01-17 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-16 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 7 |
| 2020-01-15 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-14 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 0 |
| 2020-01-13 | $26.39 | $26.39 | $26.39 | $26.39 | $23.30 | 120 |
| 2020-01-10 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 1 |
| 2020-01-09 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 2 |
| 2020-01-08 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 0 |
| 2020-01-07 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 0 |
| 2020-01-06 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 1 |
| 2020-01-03 | $26.35 | $26.35 | $26.35 | $26.35 | $23.27 | 0 |
| 2020-01-02 | $26.37 | $26.37 | $26.35 | $26.35 | $23.27 | 3,713 |
| 2019-12-31 | $26.20 | $26.22 | $26.20 | $26.22 | $23.15 | 677 |
| 2019-12-30 | $26.93 | $26.93 | $26.38 | $26.38 | $23.29 | 963 |
| 2019-12-27 | $30.25 | $30.25 | $28.50 | $28.50 | $23.76 | 1,338 |
| 2019-12-26 | $30.20 | $30.20 | $30.20 | $30.20 | $25.18 | 366 |
| 2019-12-24 | $28.79 | $28.79 | $28.79 | $28.79 | $24.00 | 44 |
| 2019-12-23 | $28.66 | $28.79 | $28.66 | $28.79 | $24.00 | 3,319 |
| 2019-12-20 | $28.65 | $28.66 | $28.65 | $28.66 | $23.89 | 956 |
| 2019-12-19 | $28.10 | $28.68 | $28.00 | $28.68 | $23.91 | 1,532 |
| 2019-12-18 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 300 |
| 2019-12-17 | $28.53 | $28.53 | $28.53 | $28.53 | $23.79 | 2 |
| 2019-12-16 | $28.85 | $29.45 | $28.53 | $28.53 | $23.79 | 2,205 |
| 2019-12-13 | $28.35 | $28.85 | $28.35 | $28.85 | $24.05 | 1,116 |
| 2019-12-12 | $28.25 | $28.25 | $28.25 | $28.25 | $23.55 | 180 |
| 2019-12-11 | $27.86 | $27.86 | $27.86 | $27.86 | $23.23 | 0 |
| 2019-12-10 | $27.86 | $27.86 | $27.86 | $27.86 | $23.23 | 0 |
| 2019-12-09 | $27.96 | $28.00 | $27.83 | $27.86 | $23.23 | 1,190 |
| 2019-12-06 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 0 |
| 2019-12-05 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 0 |
| 2019-12-04 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 0 |
| 2019-12-03 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 5 |
| 2019-12-02 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 1 |
| 2019-11-29 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 0 |
| 2019-11-27 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 0 |
| 2019-11-26 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 100 |
| 2019-11-25 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 0 |
| 2019-11-22 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 0 |
| 2019-11-21 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 0 |
| 2019-11-20 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 0 |
| 2019-11-19 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 56 |
| 2019-11-18 | $28.20 | $28.20 | $28.20 | $28.20 | $23.51 | 0 |
| 2019-11-15 | $28.14 | $28.20 | $28.14 | $28.20 | $23.51 | 4,028 |
| 2019-11-14 | $28.46 | $28.46 | $28.46 | $28.46 | $23.73 | 3 |
| 2019-11-13 | $28.46 | $28.46 | $28.46 | $28.46 | $23.73 | 0 |
| 2019-11-12 | $28.46 | $28.46 | $28.46 | $28.46 | $23.73 | 5 |
| 2019-11-11 | $28.46 | $28.46 | $28.46 | $28.46 | $23.73 | 200 |
| 2019-11-08 | $28.44 | $28.44 | $28.44 | $28.44 | $23.71 | 0 |
| 2019-11-07 | $28.43 | $28.44 | $28.43 | $28.44 | $23.71 | 400 |
| 2019-11-06 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 0 |
| 2019-11-05 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 0 |
| 2019-11-04 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 21 |
| 2019-11-01 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 0 |
| 2019-10-31 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 0 |
| 2019-10-30 | $27.81 | $27.81 | $27.81 | $27.81 | $23.19 | 0 |
| 2019-10-29 | $28.01 | $28.01 | $27.81 | $27.81 | $23.19 | 600 |
| 2019-10-28 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-25 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-24 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-23 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-22 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 200 |
| 2019-10-21 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-18 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-17 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-16 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-14 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-11 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-10 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 300 |
| 2019-10-09 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-08 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-07 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-04 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2019-10-03 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 216 |
| 2019-10-02 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-10-01 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-09-30 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-09-27 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-09-26 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-09-25 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 0 |
| 2019-09-24 | $26.85 | $26.85 | $26.85 | $26.85 | $22.10 | 300 |
| 2019-09-23 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-17 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-16 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-10 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-09 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 5 |
| 2019-09-06 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-05 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-04 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-09-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 5 |
| 2019-08-30 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 10 |
| 2019-08-29 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-08-28 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-08-27 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 1,160 |
| 2019-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 150 |
| 2019-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2019-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2019-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 10 |
| 2019-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2019-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2019-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2019-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 300 |
| 2019-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 300 |
| 2019-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 300 |
| 2019-08-12 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-09 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-08 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-07 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-06 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-05 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-02 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-08-01 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 380 |
| 2019-07-31 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 300 |
| 2019-07-30 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 300 |
| 2019-07-29 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 300 |
| 2019-07-26 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 0 |
| 2019-07-25 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 0 |
| 2019-07-24 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 0 |
| 2019-07-23 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 0 |
| 2019-07-22 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 0 |
| 2019-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 100 |
| 2019-07-18 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 400 |
| 2019-07-17 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 50 |
| 2019-07-16 | $25.87 | $25.87 | $25.87 | $25.87 | $21.30 | 1,169 |
| 2019-07-15 | $25.81 | $26.00 | $25.80 | $25.87 | $21.30 | 3,320 |
| 2019-07-12 | $25.60 | $25.60 | $25.60 | $25.60 | $21.07 | 0 |
| 2019-07-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.07 | 50 |
| 2019-07-10 | $25.85 | $25.85 | $25.60 | $25.60 | $21.07 | 664 |
| 2019-07-09 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-07-08 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-07-05 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 195 |
| 2019-07-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.06 | 0 |
| 2019-07-02 | $26.80 | $26.80 | $26.80 | $26.80 | $21.78 | 0 |
| 2019-07-01 | $26.80 | $26.80 | $26.80 | $26.80 | $21.78 | 0 |
| 2019-06-28 | $26.80 | $26.80 | $26.80 | $26.80 | $21.78 | 100 |
| 2019-06-27 | $25.85 | $25.85 | $25.85 | $25.85 | $21.01 | 1,072 |
| 2019-06-26 | $25.94 | $25.94 | $25.94 | $25.94 | $21.08 | 0 |
| 2019-06-25 | $25.94 | $25.94 | $25.94 | $25.94 | $21.08 | 0 |
| 2019-06-24 | $25.80 | $25.94 | $25.80 | $25.94 | $21.08 | 499 |
| 2019-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-20 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-19 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-18 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-17 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 1 |
| 2019-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 1 |
| 2019-06-06 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-05 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 1 |
| 2019-06-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 1 |
| 2019-05-31 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-30 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-29 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-28 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-24 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-23 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-22 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-21 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-20 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-16 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-15 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-08 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-06 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-02 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-05-01 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-30 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-29 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-26 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 40 |
| 2019-04-25 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-24 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-23 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-22 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 40 |
| 2019-04-17 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 40 |
| 2019-04-16 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 3 |
| 2019-04-15 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-11 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-10 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-09 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-08 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-05 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-02 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-04-01 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-29 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-28 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-27 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-26 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-25 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 3 |
| 2019-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-19 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 24 |
| 2019-03-18 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 24 |
| 2019-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 24 |
| 2019-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-11 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $20.40 | 0 |
| 2019-03-07 | $25.52 | $25.52 | $25.10 | $25.10 | $20.40 | 428 |
| 2019-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-03-05 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-28 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-27 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 103 |
| 2019-02-22 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 103 |
| 2019-02-21 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 103 |
| 2019-02-20 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 103 |
| 2019-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-14 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-13 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-08 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-07 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-06 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-02-01 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-01-31 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-01-30 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 0 |
| 2019-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $23.98 | 103 |
| 2019-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $21.94 | 0 |
| 2019-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $21.94 | 0 |
| 2019-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $21.94 | 1 |
| 2019-01-23 | $29.50 | $29.50 | $27.00 | $27.00 | $21.94 | 200 |
| 2019-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 2 |
| 2019-01-18 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 2 |
| 2019-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2019-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 101 |
| 2018-12-31 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 101 |
| 2018-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 101 |
| 2018-12-27 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-26 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-24 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 1 |
| 2018-12-19 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 1 |
| 2018-12-18 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 1 |
| 2018-12-17 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 1 |
| 2018-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 1 |
| 2018-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-10 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 0 |
| 2018-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 100 |
| 2018-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $21.25 | 5 |
| 2018-12-04 | $27.45 | $27.50 | $27.45 | $27.50 | $21.25 | 205 |
| 2018-12-03 | $23.21 | $23.21 | $23.21 | $23.21 | $17.93 | 0 |
| 2018-11-30 | $23.21 | $23.21 | $23.21 | $23.21 | $17.93 | 96 |
| 2018-11-29 | $23.21 | $23.21 | $23.21 | $23.21 | $17.93 | 400 |
| 2018-11-28 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-26 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 204 |
| 2018-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-13 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-31 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-30 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-25 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-24 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-22 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 0 |
| 2018-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 200 |
| 2018-10-17 | $27.75 | $27.75 | $27.75 | $27.75 | $21.44 | 0 |
| 2018-10-16 | $27.75 | $27.75 | $27.75 | $27.75 | $21.44 | 0 |
| 2018-10-15 | $27.75 | $27.75 | $27.75 | $27.75 | $21.44 | 4 |
| 2018-10-11 | $27.75 | $27.75 | $27.75 | $27.75 | $21.44 | 4 |
| 2018-10-04 | $27.75 | $27.75 | $27.75 | $27.75 | $21.44 | 10 |
| 2018-09-18 | $28.00 | $28.00 | $27.75 | $27.75 | $21.44 | 200 |
CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP) News Headlines
Recent CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP) News
Similar Companies to CIM Commercial Trust Corporation Series L Preferred Stock (CMCTP) 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 | -- | -- | -- |