CDZIP(CDZIP)
CDZIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $22.40 | $22.40 | $22.20 | $22.33 | 7,500 |
| 8/6/2026 | $22.31 | $22.45 | $22.21 | $22.33 | 3,700 |
| 8/5/2026 | $22.30 | $22.90 | $22.23 | $22.40 | 11,300 |
| 8/4/2026 | $22.38 | $22.38 | $22.21 | $22.30 | 7,101 |
| 8/3/2026 | $22.38 | $22.38 | $22.28 | $22.30 | 5,800 |
| 7/31/2026 | $22.31 | $22.37 | $22.27 | $22.37 | 2,247 |
| 7/30/2026 | $22.38 | $22.38 | $22.24 | $22.31 | 1,606 |
| 7/29/2026 | $22.38 | $22.40 | $22.30 | $22.40 | 2,857 |
| 7/28/2026 | $22.36 | $22.36 | $22.20 | $22.20 | 2,500 |
| 7/27/2026 | $22.21 | $22.50 | $22.21 | $22.30 | 18,236 |
| 7/24/2026 | $22.38 | $22.40 | $22.20 | $22.20 | 3,000 |
| 7/23/2026 | $22.39 | $22.39 | $22.30 | $22.30 | 809 |
| 7/22/2026 | $22.25 | $22.39 | $22.20 | $22.39 | 1,434 |
| 7/21/2026 | $22.25 | $22.49 | $22.09 | $22.18 | 3,800 |
| 7/20/2026 | $22.20 | $22.20 | $22.00 | $22.00 | 1,500 |
| 7/17/2026 | $21.97 | $22.49 | $21.65 | $22.32 | 12,207 |
| 7/16/2026 | $22.10 | $22.10 | $21.76 | $21.84 | 9,800 |
| 7/15/2026 | $22.45 | $22.49 | $22.00 | $22.00 | 4,300 |
| 7/14/2026 | $22.35 | $22.35 | $22.11 | $22.20 | 3,000 |
| 7/13/2026 | $22.65 | $22.65 | $22.20 | $22.35 | 5,720 |
| 7/10/2026 | $22.25 | $22.25 | $22.25 | $22.25 | 2,903 |
| 7/9/2026 | $22.01 | $22.04 | $22.00 | $22.00 | 8,000 |
| 7/8/2026 | $22.05 | $22.10 | $22.00 | $22.05 | 7,016 |
| 7/7/2026 | $22.56 | $22.56 | $22.08 | $22.40 | 4,835 |
| 7/6/2026 | $22.65 | $22.65 | $22.05 | $22.43 | 2,500 |
| 7/2/2026 | $22.05 | $22.43 | $22.05 | $22.40 | 29,800 |
| 7/1/2026 | $22.79 | $23.00 | $22.31 | $22.85 | 5,300 |
| 6/30/2026 | $22.73 | $22.96 | $22.32 | $22.89 | 7,700 |
| 6/29/2026 | $22.51 | $23.15 | $22.51 | $22.72 | 1,298 |
| 6/26/2026 | $22.70 | $22.88 | $22.70 | $22.75 | 7,400 |
| 6/25/2026 | $22.83 | $23.05 | $22.83 | $23.00 | 2,940 |
| 6/24/2026 | $22.93 | $22.93 | $22.73 | $22.88 | 2,500 |
| 6/23/2026 | $23.50 | $23.90 | $22.69 | $23.08 | 12,200 |
| 6/22/2026 | $22.90 | $23.40 | $22.80 | $23.40 | 4,900 |
| 6/18/2026 | $22.83 | $22.91 | $22.75 | $22.79 | 2,921 |
| 6/17/2026 | $23.22 | $23.22 | $22.29 | $22.79 | 8,653 |
| 6/16/2026 | $23.45 | $23.45 | $23.44 | $23.44 | 1,400 |
| 6/15/2026 | $23.50 | $23.90 | $23.45 | $23.45 | 8,043 |
| 6/12/2026 | $23.83 | $23.83 | $23.50 | $23.50 | 1,636 |
| 6/11/2026 | $22.69 | $24.78 | $22.69 | $23.97 | 42,945 |
| 6/10/2026 | $22.53 | $22.98 | $22.29 | $22.53 | 1,340 |
| 6/9/2026 | $22.61 | $22.83 | $22.49 | $22.49 | 2,025 |
| 6/8/2026 | $22.29 | $22.98 | $22.20 | $22.59 | 17,500 |
| 6/5/2026 | $22.51 | $22.88 | $21.75 | $22.45 | 3,635 |
| 6/4/2026 | $21.75 | $22.76 | $21.75 | $22.76 | 13,514 |
| 6/3/2026 | $22.00 | $22.46 | $22.00 | $22.30 | 8,600 |
| 6/2/2026 | $22.21 | $22.71 | $22.21 | $22.50 | 8,400 |
| 6/1/2026 | $22.03 | $22.32 | $21.41 | $22.32 | 7,569 |
| 5/29/2026 | $21.33 | $22.49 | $21.33 | $22.49 | 26,300 |
| 5/28/2026 | $21.37 | $21.44 | $21.28 | $21.38 | 3,800 |
| 5/27/2026 | $20.88 | $21.25 | $20.88 | $21.10 | 4,211 |
| 5/26/2026 | $20.90 | $21.27 | $20.69 | $21.27 | 5,426 |
| 5/22/2026 | $20.60 | $20.91 | $20.50 | $20.50 | 3,267 |
| 5/21/2026 | $20.50 | $20.70 | $20.50 | $20.60 | 1,900 |
| 5/20/2026 | $20.52 | $20.90 | $20.51 | $20.85 | 6,859 |
| 5/19/2026 | $20.65 | $20.79 | $20.40 | $20.50 | 4,629 |
| 5/18/2026 | $20.55 | $20.80 | $20.40 | $20.40 | 2,412 |
| 5/15/2026 | $20.37 | $20.46 | $20.32 | $20.46 | 1,500 |
| 5/14/2026 | $20.14 | $20.14 | $20.14 | $20.14 | 1,637 |
| 5/13/2026 | $20.40 | $20.40 | $20.14 | $20.14 | 2,200 |
| 5/12/2026 | $20.33 | $20.75 | $20.32 | $20.34 | 4,644 |
| 5/11/2026 | $20.85 | $20.85 | $20.25 | $20.26 | 7,900 |