|
Closing price on 8/18/2025
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
3,700 |
| Split-adjusted Price |
23.00 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
-0.10 / -0.43%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.70
|
23.00
|
3,700
|
|
|
8/15/2025
|
-0.50 / -2.16%
|
23.30
|
23.30
|
22.70
|
22.70
|
23.10
|
22.70
|
6,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.20
|
23.10
|
6,900
|
|
|
8/13/2025
|
+0.20 / +0.88%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.10
|
23.00
|
5,600
|
|
|
8/12/2025
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.80
|
23.00
|
6,100
|
|
|
8/11/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
300
|
|
|
8/8/2025
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
22.60
|
3,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
4,500
|
|
|
8/6/2025
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.80
|
22.70
|
1,200
|
|
|
8/5/2025
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.60
|
22.80
|
6,100
|
|
|
8/4/2025
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
22.60
|
3,900
|
|
|
7/31/2025
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.60
|
22.70
|
600
|
|
|
7/30/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.60
|
22.50
|
4,800
|
|
|
7/29/2025
|
-0.30 / -1.32%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.50
|
22.40
|
4,400
|
|
|
7/28/2025
|
+0.20 / +0.89%
|
22.70
|
23.00
|
22.40
|
22.70
|
22.70
|
22.70
|
13,800
|
|
|
7/25/2025
|
-0.40 / -1.75%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.50
|
22.50
|
3,500
|
|
|
7/24/2025
|
+0.30 / +1.35%
|
22.90
|
24.00
|
22.40
|
22.60
|
22.90
|
22.60
|
3,400
|
|
|
7/23/2025
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.10
|
22.40
|
22.30
|
22.40
|
12,200
|
|
|
7/22/2025
|
+0.30 / +1.34%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
300
|
|
|
7/21/2025
|
-0.40 / -1.75%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.60
|
22.40
|
5,600
|
|
|
7/18/2025
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
300
|
|
|
7/17/2025
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.40
|
22.60
|
22.70
|
22.60
|
800
|
|
|
7/16/2025
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.40
|
22.30
|
200
|
|
|
7/15/2025
|
-0.60 / -2.64%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.40
|
22.10
|
6,600
|
|
|
7/14/2025
|
-0.50 / -2.16%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
3,700
|
|
|
7/11/2025
|
+0.40 / +1.76%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
100
|
|
|
7/10/2025
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.70
|
22.50
|
3,200
|
|
|
7/9/2025
|
+0.30 / +1.32%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.70
|
23.10
|
4,800
|
|
|
7/8/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
300
|
|
|