|
Closing price on 9/20/2024
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
200 |
| Split-adjusted Price |
16.65 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
-0.30 / -1.40%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
16.65
|
200
|
|
|
9/19/2024
|
-0.20 / -0.92%
|
20.60
|
21.60
|
20.60
|
21.60
|
21.50
|
16.96
|
1,100
|
|
|
9/18/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.12
|
0
|
|
|
9/17/2024
|
+0.70 / +3.29%
|
21.30
|
22.30
|
21.30
|
22.00
|
21.80
|
17.27
|
1,100
|
|
|
9/16/2024
|
-0.10 / -0.46%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.30
|
16.96
|
900
|
|
|
9/13/2024
|
+1.00 / +4.69%
|
21.10
|
22.30
|
21.10
|
22.30
|
21.70
|
17.51
|
200
|
|
|
9/12/2024
|
-0.20 / -0.93%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.30
|
16.80
|
1,100
|
|
|
9/11/2024
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.96
|
1,100
|
|
|
9/10/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.43
|
0
|
|
|
9/9/2024
|
+0.70 / +3.26%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.43
|
100
|
|
|
9/6/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.50
|
16.96
|
700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.96
|
0
|
|
|
9/4/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.40
|
21.40
|
21.60
|
16.80
|
1,200
|
|
|
8/30/2024
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
16.80
|
1,100
|
|
|
8/29/2024
|
+0.30 / +1.42%
|
21.90
|
21.90
|
21.10
|
21.40
|
21.60
|
16.80
|
400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
20.00
|
21.40
|
21.10
|
16.80
|
3,100
|
|
|
8/27/2024
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.80
|
100
|
|
|
8/26/2024
|
+0.50 / +2.38%
|
21.10
|
21.50
|
20.60
|
21.50
|
21.00
|
16.88
|
7,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.49
|
0
|
|
|
8/22/2024
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.49
|
1,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
21.10
|
21.10
|
16.57
|
1,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.57
|
800
|
|
|
8/19/2024
|
-0.40 / -1.87%
|
21.10
|
22.30
|
21.00
|
21.00
|
21.10
|
16.49
|
5,200
|
|
|
8/16/2024
|
+1.40 / +6.80%
|
20.70
|
22.40
|
20.70
|
22.00
|
21.40
|
17.27
|
9,300
|
|
|
8/15/2024
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.17
|
100
|
|
|
8/14/2024
|
+0.80 / +3.79%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.40
|
17.20
|
300
|
|
|
8/13/2024
|
+0.90 / +4.29%
|
20.70
|
22.30
|
20.70
|
21.90
|
21.10
|
17.20
|
5,500
|
|
|
8/12/2024
|
+1.40 / +6.73%
|
20.60
|
22.20
|
20.10
|
22.20
|
21.00
|
17.43
|
4,000
|
|
|
8/9/2024
|
+0.10 / +0.48%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.80
|
16.49
|
500
|
|
|
8/8/2024
|
+0.90 / +4.27%
|
20.60
|
22.00
|
20.60
|
22.00
|
20.90
|
17.27
|
6,200
|
|
|