|
Closing price on 2/25/2025
|
|
| Open |
26.90 |
| High |
28.00 |
| Low |
23.70 |
| Volume |
3,200 |
| Split-adjusted Price |
24.20 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
-0.70 / -2.81%
|
26.90
|
28.00
|
23.70
|
24.20
|
26.30
|
24.20
|
3,200
|
|
|
2/24/2025
|
+2.60 / +11.50%
|
22.70
|
25.90
|
22.70
|
25.20
|
24.90
|
25.20
|
28,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
22.60
|
1,700
|
|
|
2/20/2025
|
+0.10 / +0.44%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.60
|
22.60
|
5,300
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
22.60
|
400
|
|
|
2/18/2025
|
+0.30 / +1.36%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.50
|
22.40
|
300
|
|
|
2/17/2025
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.10
|
22.30
|
10,300
|
|
|
2/14/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.00
|
22.10
|
3,500
|
|
|
2/13/2025
|
-0.20 / -0.90%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.00
|
22.00
|
6,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
2/11/2025
|
-0.20 / -0.90%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.20
|
22.10
|
2,200
|
|
|
2/10/2025
|
+0.20 / +0.91%
|
21.80
|
23.00
|
21.80
|
22.10
|
22.30
|
22.10
|
2,300
|
|
|
2/7/2025
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
21.80
|
6,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
21.90
|
4,100
|
|
|
2/5/2025
|
-0.20 / -0.90%
|
22.10
|
22.20
|
20.10
|
22.10
|
21.90
|
22.10
|
19,400
|
|
|
2/4/2025
|
+1.10 / +5.16%
|
22.30
|
22.40
|
21.80
|
22.40
|
22.30
|
22.40
|
3,400
|
|
|
2/3/2025
|
+0.20 / +0.90%
|
20.20
|
22.30
|
20.20
|
22.30
|
21.30
|
22.30
|
200
|
|
|
1/24/2025
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.10
|
22.30
|
2,900
|
|
|
1/23/2025
|
+0.30 / +1.38%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
22.00
|
13,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.70
|
21.80
|
4,500
|
|
|
1/21/2025
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.80
|
21.70
|
7,300
|
|
|
1/20/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.80
|
21.90
|
3,000
|
|
|
1/17/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,200
|
|
|
1/16/2025
|
-0.20 / -0.90%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
22.00
|
7,000
|
|
|
1/15/2025
|
+0.40 / +1.83%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1,000
|
|
|
1/14/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.80
|
22.00
|
1,900
|
|
|
1/13/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.90
|
22.00
|
700
|
|
|
1/10/2025
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
21.90
|
2,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/8/2025
|
+0.40 / +1.84%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.00
|
22.10
|
3,600
|
|
|