|
Closing price on 6/19/2025
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
900 |
| Split-adjusted Price |
23.00 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.90
|
23.00
|
900
|
|
|
6/18/2025
|
+0.60 / +2.60%
|
23.40
|
24.10
|
23.30
|
23.70
|
23.50
|
22.72
|
7,400
|
|
|
6/17/2025
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
22.33
|
1,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.00
|
22.14
|
1,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.14
|
1,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.14
|
163,235
|
|
|
6/11/2025
|
+0.80 / +3.57%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
22.24
|
200
|
|
|
6/10/2025
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.40
|
21.57
|
4,500
|
|
|
6/9/2025
|
-0.10 / -0.43%
|
22.60
|
23.10
|
21.10
|
23.10
|
22.30
|
22.14
|
300
|
|
|
6/6/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.24
|
500
|
|
|
6/5/2025
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.24
|
100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
22.14
|
2,100
|
|
|
6/3/2025
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.10
|
22.33
|
4,200
|
|
|
6/2/2025
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
22.14
|
1,900
|
|
|
5/30/2025
|
-0.10 / -0.43%
|
22.50
|
23.20
|
22.50
|
23.10
|
22.90
|
22.14
|
700
|
|
|
5/29/2025
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.24
|
100
|
|
|
5/28/2025
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
22.14
|
8,500
|
|
|
5/27/2025
|
+0.40 / +1.76%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
22.14
|
300
|
|
|
5/26/2025
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.70
|
21.95
|
1,800
|
|
|
5/23/2025
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
21.76
|
900
|
|
|
5/22/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
21.66
|
14,400
|
|
|
5/21/2025
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.70
|
21.66
|
100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.70
|
21.57
|
0
|
|
|
5/19/2025
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.70
|
21.57
|
600
|
|
|
5/16/2025
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.70
|
21.57
|
9,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.70
|
21.37
|
1,300
|
|
|
5/14/2025
|
-0.30 / -1.33%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.70
|
21.37
|
6,200
|
|
|
5/13/2025
|
+0.30 / +1.35%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.70
|
21.66
|
2,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.70
|
21.37
|
2,400
|
|
|
5/9/2025
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.70
|
21.57
|
1,000
|
|
|