|
Closing price on 10/26/2021
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
33,100 |
| Split-adjusted Price |
14.53 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.90
|
14.53
|
33,100
|
|
|
10/25/2021
|
+0.20 / +1.18%
|
17.90
|
17.90
|
16.90
|
17.20
|
17.00
|
14.70
|
13,300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.70
|
17.10
|
17.00
|
14.62
|
32,100
|
|
|
10/21/2021
|
-0.20 / -1.14%
|
17.80
|
18.00
|
17.00
|
17.30
|
17.10
|
14.79
|
33,600
|
|
|
10/20/2021
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.50
|
14.79
|
37,000
|
|
|
10/19/2021
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.80
|
15.22
|
22,600
|
|
|
10/18/2021
|
-0.40 / -2.14%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.30
|
15.64
|
19,100
|
|
|
10/15/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.70
|
15.99
|
9,500
|
|
|
10/14/2021
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.30
|
18.80
|
18.70
|
16.07
|
26,900
|
|
|
10/13/2021
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.00
|
16.33
|
12,900
|
|
|
10/12/2021
|
-0.20 / -1.03%
|
19.70
|
19.70
|
19.00
|
19.20
|
19.20
|
16.41
|
15,400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.40
|
16.33
|
18,600
|
|
|
10/8/2021
|
0.00 / 0.00%
|
19.30
|
19.70
|
18.90
|
19.10
|
19.10
|
16.33
|
24,300
|
|
|
10/7/2021
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.80
|
19.10
|
19.10
|
16.33
|
25,600
|
|
|
10/6/2021
|
-0.10 / -0.52%
|
19.70
|
19.90
|
18.70
|
19.00
|
19.00
|
16.24
|
22,700
|
|
|
10/5/2021
|
-0.10 / -0.52%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.10
|
16.24
|
31,300
|
|
|
10/4/2021
|
-0.20 / -1.03%
|
19.50
|
19.70
|
18.80
|
19.30
|
19.10
|
16.50
|
35,500
|
|
|
10/1/2021
|
-0.10 / -0.51%
|
20.30
|
20.30
|
19.20
|
19.70
|
19.50
|
16.84
|
28,900
|
|
|
9/30/2021
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.50
|
20.00
|
19.80
|
17.10
|
15,300
|
|
|
9/29/2021
|
+1.10 / +5.67%
|
20.30
|
20.50
|
19.30
|
20.50
|
19.80
|
17.52
|
31,700
|
|
|
9/28/2021
|
-0.60 / -2.96%
|
19.70
|
20.00
|
18.80
|
19.70
|
19.40
|
16.84
|
37,700
|
|
|
9/27/2021
|
-0.90 / -4.31%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.30
|
17.10
|
30,000
|
|
|
9/24/2021
|
+0.10 / +0.49%
|
20.60
|
23.00
|
20.50
|
20.60
|
20.90
|
17.61
|
31,400
|
|
|
9/23/2021
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.30
|
20.80
|
20.50
|
17.78
|
53,400
|
|
|
9/22/2021
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.10
|
21.00
|
20.70
|
17.95
|
63,800
|
|
|
9/21/2021
|
-0.90 / -4.15%
|
21.10
|
21.70
|
19.00
|
20.80
|
20.80
|
17.78
|
50,800
|
|
|
9/20/2021
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.10
|
21.90
|
21.70
|
18.72
|
70,400
|
|
|
9/17/2021
|
-1.00 / -4.26%
|
23.00
|
23.80
|
22.00
|
22.50
|
22.20
|
19.23
|
46,000
|
|
|
9/16/2021
|
+1.50 / +6.82%
|
24.00
|
25.00
|
22.10
|
23.50
|
23.50
|
20.09
|
48,400
|
|
|
9/15/2021
|
+3.10 / +14.83%
|
20.50
|
24.00
|
19.10
|
24.00
|
22.00
|
20.52
|
200,100
|
|
|