|
Closing price on 7/26/2024
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.00 |
| Volume |
20,300 |
| Split-adjusted Price |
21.30 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.00
|
21.30
|
21.30
|
21.30
|
20,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2,900
|
|
|
7/24/2024
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
21.30
|
2,700
|
|
|
7/23/2024
|
-0.20 / -0.93%
|
21.10
|
21.60
|
21.10
|
21.20
|
21.20
|
21.20
|
4,900
|
|
|
7/22/2024
|
-0.20 / -0.94%
|
21.10
|
21.50
|
21.10
|
21.10
|
21.40
|
21.10
|
1,600
|
|
|
7/19/2024
|
-0.90 / -4.07%
|
21.10
|
21.70
|
21.10
|
21.20
|
21.30
|
21.20
|
300
|
|
|
7/18/2024
|
-0.30 / -1.36%
|
22.50
|
22.50
|
21.60
|
21.70
|
22.10
|
21.70
|
9,700
|
|
|
7/17/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.60
|
21.60
|
22.00
|
21.60
|
300
|
|
|
7/16/2024
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.60
|
22.00
|
6,600
|
|
|
7/15/2024
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.10
|
22.00
|
400
|
|
|
7/12/2024
|
+1.10 / +5.16%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
200
|
|
|
7/11/2024
|
-0.60 / -2.74%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.30
|
21.30
|
5,100
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.10
|
22.30
|
21.10
|
21.50
|
21.90
|
21.50
|
9,500
|
|
|
7/9/2024
|
-0.80 / -3.67%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.50
|
21.00
|
400
|
|
|
7/8/2024
|
-0.70 / -3.23%
|
22.80
|
22.80
|
21.00
|
21.00
|
21.80
|
21.00
|
300
|
|
|
7/5/2024
|
+1.30 / +6.28%
|
20.60
|
22.40
|
20.60
|
22.00
|
21.70
|
22.00
|
600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
|
7/3/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3,300
|
|
|
7/2/2024
|
-0.30 / -1.43%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.70
|
20.70
|
3,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
20.80
|
21.00
|
20.80
|
3,400
|
|
|
6/28/2024
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.80
|
20.50
|
1,200
|
|
|
6/27/2024
|
-0.50 / -2.27%
|
19.00
|
22.20
|
19.00
|
21.50
|
21.60
|
21.50
|
3,200
|
|
|
6/26/2024
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.00
|
21.81
|
2,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.50
|
22.57
|
6,100
|
|
|
6/24/2024
|
+1.30 / +5.65%
|
23.50
|
24.30
|
22.80
|
24.30
|
23.60
|
23.24
|
10,900
|
|
|
6/21/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.00
|
21.90
|
3,500
|
|
|
6/20/2024
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
22.10
|
4,100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.00
|
0
|
|
|
6/18/2024
|
+0.30 / +1.33%
|
22.90
|
23.00
|
22.90
|
22.90
|
23.00
|
21.90
|
2,200
|
|
|
6/17/2024
|
+0.50 / +2.23%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.60
|
21.90
|
6,800
|
|
|