|
Closing price on 4/28/2025
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.00 |
| Volume |
600 |
| Split-adjusted Price |
22.30 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.50 / +2.29%
|
23.50
|
23.50
|
22.00
|
22.30
|
22.40
|
22.30
|
600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.80
|
21.80
|
4,500
|
|
|
4/24/2025
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.80
|
21.60
|
8,800
|
|
|
4/23/2025
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
21.60
|
6,900
|
|
|
4/22/2025
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
21.70
|
7,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
22.00
|
2,100
|
|
|
4/18/2025
|
-0.60 / -2.67%
|
22.10
|
22.30
|
21.90
|
21.90
|
22.00
|
21.90
|
2,600
|
|
|
4/17/2025
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
4/16/2025
|
-0.20 / -0.91%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.10
|
21.80
|
500
|
|
|
4/15/2025
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
300
|
|
|
4/14/2025
|
-0.90 / -3.95%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
21.90
|
1,900
|
|
|
4/11/2025
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
22.90
|
1,300
|
|
|
4/10/2025
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,000
|
|
|
4/9/2025
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
21.60
|
2,000
|
|
|
4/8/2025
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
21.60
|
3,100
|
|
|
4/4/2025
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
2,000
|
|
|
4/3/2025
|
-0.20 / -0.89%
|
22.50
|
22.90
|
21.70
|
22.30
|
22.00
|
22.30
|
12,900
|
|
|
4/2/2025
|
-0.60 / -2.62%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.50
|
22.30
|
4,600
|
|
|
4/1/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.70
|
23.20
|
22.90
|
23.20
|
7,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
3/28/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
3/27/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
3/26/2025
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
500
|
|
|
3/25/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
23.10
|
8,500
|
|
|
3/24/2025
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
300
|
|
|
3/21/2025
|
+0.70 / +3.04%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.40
|
23.70
|
2,500
|
|
|
3/20/2025
|
+1.10 / +4.91%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.00
|
23.50
|
900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.80
|
22.60
|
22.40
|
22.60
|
8,800
|
|
|
3/18/2025
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
22.60
|
3,400
|
|
|
3/17/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
22.50
|
3,900
|
|
|