|
Closing price on 12/4/2025
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.20 |
| Volume |
200 |
| Split-adjusted Price |
23.20 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
200
|
|
|
12/3/2025
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.20
|
23.30
|
1,700
|
|
|
12/2/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
12/1/2025
|
+0.40 / +1.74%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.30
|
23.40
|
300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
|
11/27/2025
|
-0.50 / -2.15%
|
23.00
|
23.00
|
22.80
|
22.80
|
23.00
|
22.80
|
700
|
|
|
11/26/2025
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.30
|
23.10
|
700
|
|
|
11/25/2025
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.30
|
23.20
|
23.30
|
3,500
|
|
|
11/24/2025
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
|
11/21/2025
|
-0.30 / -1.28%
|
22.50
|
23.20
|
22.30
|
23.20
|
22.80
|
23.20
|
400
|
|
|
11/20/2025
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
23.30
|
400
|
|
|
11/18/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
11/17/2025
|
+0.10 / +0.44%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.30
|
23.00
|
200,300
|
|
|
11/14/2025
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.90
|
23.30
|
22.90
|
23.30
|
2,000
|
|
|
11/13/2025
|
-0.30 / -1.29%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.10
|
23.00
|
200,300
|
|
|
11/12/2025
|
+0.10 / +0.44%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.30
|
23.00
|
1,900
|
|
|
11/11/2025
|
+0.40 / +1.78%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
22.90
|
22,800
|
|
|
11/10/2025
|
-1.20 / -5.08%
|
23.60
|
23.60
|
22.40
|
22.40
|
22.50
|
22.40
|
1,300
|
|
|
11/7/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
11/6/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
11/5/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
11/4/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
11/3/2025
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
|
10/31/2025
|
+0.30 / +1.35%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
2,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
400
|
|
|
10/29/2025
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.30
|
22.00
|
15,737
|
|
|
10/28/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
10/27/2025
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1,700
|
|
|
10/24/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|