Below are the 628 trading days of historical prices for CDZIP.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 628 | NASDAQ | CDZIP | Thu, Mar 21, 2024 | 14.15 | 14.25 | 14.10 | 14.10 | 627 | NASDAQ | CDZIP | Wed, Mar 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 626 | NASDAQ | CDZIP | Tue, Mar 19, 2024 | 14.15 | 14.15 | 13.85 | 14.00 | 625 | NASDAQ | CDZIP | Mon, Mar 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 624 | NASDAQ | CDZIP | Fri, Mar 15, 2024 | 14.00 | 14.02 | 13.80 | 14.00 | 623 | NASDAQ | CDZIP | Thu, Mar 14, 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 622 | NASDAQ | CDZIP | Wed, Mar 13, 2024 | 14.50 | 14.50 | 14.06 | 14.07 | 621 | NASDAQ | CDZIP | Tue, Mar 12, 2024 | 14.00 | 14.05 | 13.85 | 13.99 | 620 | NASDAQ | CDZIP | Mon, Mar 11, 2024 | 14.69 | 14.69 | 14.00 | 14.00 | 619 | NASDAQ | CDZIP | Fri, Mar 8, 2024 | 14.85 | 14.90 | 14.48 | 14.49 | 618 | NASDAQ | CDZIP | Thu, Mar 7, 2024 | 14.99 | 15.00 | 14.70 | 14.70 | 617 | NASDAQ | CDZIP | Wed, Mar 6, 2024 | 14.50 | 14.99 | 14.50 | 14.99 | 616 | NASDAQ | CDZIP | Tue, Mar 5, 2024 | 14.10 | 14.49 | 13.80 | 14.49 | 615 | NASDAQ | CDZIP | Mon, Mar 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 614 | NASDAQ | CDZIP | Fri, Mar 1, 2024 | 14.46 | 14.50 | 14.00 | 14.00 | 613 | NASDAQ | CDZIP | Thu, Feb 29, 2024 | 14.77 | 14.90 | 14.46 | 14.46 | 612 | NASDAQ | CDZIP | Wed, Feb 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 611 | NASDAQ | CDZIP | Tue, Feb 27, 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 610 | NASDAQ | CDZIP | Mon, Feb 26, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 609 | NASDAQ | CDZIP | Fri, Feb 23, 2024 | 14.47 | 14.99 | 14.00 | 14.63 | 608 | NASDAQ | CDZIP | Thu, Feb 22, 2024 | 14.25 | 14.98 | 14.25 | 14.93 | 607 | NASDAQ | CDZIP | Wed, Feb 21, 2024 | 14.50 | 14.97 | 14.25 | 14.59 | 606 | NASDAQ | CDZIP | Wed, Feb 14, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 605 | NASDAQ | CDZIP | Tue, Feb 13, 2024 | 14.00 | 14.19 | 13.05 | 14.19 | 604 | NASDAQ | CDZIP | Mon, Feb 12, 2024 | 13.70 | 14.28 | 13.56 | 13.77 | 603 | NASDAQ | CDZIP | Fri, Feb 9, 2024 | 13.69 | 13.96 | 13.69 | 13.70 | 602 | NASDAQ | CDZIP | Thu, Feb 8, 2024 | 13.25 | 13.60 | 13.13 | 13.50 | 601 | NASDAQ | CDZIP | Wed, Feb 7, 2024 | 13.13 | 13.20 | 13.01 | 13.01 | 600 | NASDAQ | CDZIP | Tue, Feb 6, 2024 | 13.12 | 13.13 | 13.01 | 13.13 | 599 | NASDAQ | CDZIP | Mon, Feb 5, 2024 | 12.92 | 13.05 | 12.92 | 13.00 | 598 | NASDAQ | CDZIP | Fri, Feb 2, 2024 | 12.91 | 13.24 | 12.80 | 12.93 | 597 | NASDAQ | CDZIP | Thu, Feb 1, 2024 | 13.50 | 13.50 | 13.10 | 13.13 | 596 | NASDAQ | CDZIP | Wed, Jan 31, 2024 | 13.32 | 13.32 | 13.00 | 13.00 | 595 | NASDAQ | CDZIP | Tue, Jan 30, 2024 | 13.16 | 13.50 | 13.15 | 13.35 | 594 | NASDAQ | CDZIP | Mon, Jan 29, 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 593 | NASDAQ | CDZIP | Fri, Jan 26, 2024 | 13.38 | 13.68 | 13.38 | 13.50 | 592 | NASDAQ | CDZIP | Thu, Jan 25, 2024 | 13.69 | 13.69 | 13.05 | 13.68 | 591 | NASDAQ | CDZIP | Wed, Jan 24, 2024 | 13.52 | 13.61 | 13.24 | 13.24 | 590 | NASDAQ | CDZIP | Tue, Jan 23, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 589 | NASDAQ | CDZIP | Mon, Jan 22, 2024 | 13.20 | 13.25 | 13.02 | 13.25 | 588 | NASDAQ | CDZIP | Fri, Jan 19, 2024 | 13.22 | 13.22 | 12.83 | 12.98 | 587 | NASDAQ | CDZIP | Thu, Jan 18, 2024 | 13.25 | 13.49 | 12.75 | 12.75 | 586 | NASDAQ | CDZIP | Wed, Jan 17, 2024 | 13.50 | 13.50 | 13.20 | 13.30 | 585 | NASDAQ | CDZIP | Tue, Jan 16, 2024 | 13.56 | 13.75 | 13.40 | 13.50 | 584 | NASDAQ | CDZIP | Fri, Jan 12, 2024 | 13.80 | 13.80 | 13.40 | 13.40 | 583 | NASDAQ | CDZIP | Thu, Jan 11, 2024 | 14.13 | 14.13 | 13.84 | 13.85 | 582 | NASDAQ | CDZIP | Wed, Jan 10, 2024 | 14.53 | 14.53 | 14.00 | 14.25 | 581 | NASDAQ | CDZIP | Tue, Jan 9, 2024 | 14.64 | 14.77 | 14.64 | 14.77 | 580 | NASDAQ | CDZIP | Mon, Jan 8, 2024 | 14.86 | 15.30 | 14.85 | 15.27 | 579 | NASDAQ | CDZIP | Fri, Jan 5, 2024 | 15.11 | 15.24 | 14.15 | 14.51 | 578 | NASDAQ | CDZIP | Thu, Jan 4, 2024 | 16.32 | 16.32 | 14.73 | 15.11 | 577 | NASDAQ | CDZIP | Wed, Jan 3, 2024 | 16.42 | 16.50 | 15.65 | 16.43 | 576 | NASDAQ | CDZIP | Tue, Jan 2, 2024 | 16.30 | 17.39 | 16.30 | 16.42 | 575 | NASDAQ | CDZIP | Fri, Dec 29, 2023 | 15.70 | 16.00 | 15.70 | 15.99 | 574 | NASDAQ | CDZIP | Thu, Dec 28, 2023 | 16.00 | 16.00 | 15.55 | 16.00 | 573 | NASDAQ | CDZIP | Wed, Dec 27, 2023 | 15.57 | 15.98 | 15.49 | 15.68 | 572 | NASDAQ | CDZIP | Tue, Dec 26, 2023 | 14.94 | 15.71 | 14.92 | 15.55 | 571 | NASDAQ | CDZIP | Fri, Dec 22, 2023 | 14.26 | 14.96 | 14.26 | 14.68 | 570 | NASDAQ | CDZIP | Thu, Dec 21, 2023 | 14.26 | 14.45 | 14.26 | 14.45 | 569 | NASDAQ | CDZIP | Wed, Dec 20, 2023 | 14.68 | 14.68 | 14.48 | 14.65 | 568 | NASDAQ | CDZIP | Tue, Dec 19, 2023 | 14.35 | 14.97 | 14.35 | 14.69 | 567 | NASDAQ | CDZIP | Mon, Dec 18, 2023 | 13.78 | 14.35 | 13.74 | 14.06 | 566 | NASDAQ | CDZIP | Fri, Dec 15, 2023 | 13.60 | 13.78 | 13.05 | 13.45 | 565 | NASDAQ | CDZIP | Thu, Dec 14, 2023 | 13.78 | 13.79 | 12.85 | 13.78 | 564 | NASDAQ | CDZIP | Wed, Dec 13, 2023 | 13.79 | 13.79 | 13.43 | 13.55 | 563 | NASDAQ | CDZIP | Tue, Dec 12, 2023 | 14.19 | 14.19 | 13.25 | 13.25 | 562 | NASDAQ | CDZIP | Mon, Dec 11, 2023 | 13.77 | 14.65 | 13.71 | 14.64 | 561 | NASDAQ | CDZIP | Fri, Dec 8, 2023 | 13.94 | 14.38 | 13.93 | 14.38 | 560 | NASDAQ | CDZIP | Thu, Dec 7, 2023 | 13.81 | 13.98 | 13.75 | 13.90 | 559 | NASDAQ | CDZIP | Wed, Dec 6, 2023 | 13.21 | 13.51 | 13.00 | 13.00 | 558 | NASDAQ | CDZIP | Tue, Dec 5, 2023 | 13.58 | 13.73 | 13.01 | 13.01 | 557 | NASDAQ | CDZIP | Mon, Dec 4, 2023 | 13.73 | 13.73 | 13.60 | 13.68 | 556 | NASDAQ | CDZIP | Fri, Dec 1, 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 555 | NASDAQ | CDZIP | Thu, Nov 30, 2023 | 13.68 | 13.70 | 13.68 | 13.68 | 554 | NASDAQ | CDZIP | Wed, Nov 29, 2023 | 13.78 | 13.89 | 13.70 | 13.70 | 553 | NASDAQ | CDZIP | Tue, Nov 28, 2023 | 14.58 | 14.58 | 13.50 | 13.50 | 552 | NASDAQ | CDZIP | Mon, Nov 27, 2023 | 15.48 | 15.85 | 14.60 | 14.60 | 551 | NASDAQ | CDZIP | Fri, Nov 24, 2023 | 15.56 | 15.56 | 15.50 | 15.50 | 550 | NASDAQ | CDZIP | Wed, Nov 22, 2023 | 15.87 | 15.87 | 15.86 | 15.86 | 549 | NASDAQ | CDZIP | Tue, Nov 21, 2023 | 15.50 | 15.90 | 15.44 | 15.90 | 548 | NASDAQ | CDZIP | Mon, Nov 20, 2023 | 15.50 | 15.90 | 15.44 | 15.44 | 547 | NASDAQ | CDZIP | Wed, Nov 15, 2023 | 15.62 | 15.62 | 15.60 | 15.60 | 546 | NASDAQ | CDZIP | Tue, Nov 14, 2023 | 15.45 | 15.75 | 15.40 | 15.75 | 545 | NASDAQ | CDZIP | Mon, Nov 13, 2023 | 15.39 | 15.40 | 15.30 | 15.30 | 544 | NASDAQ | CDZIP | Fri, Nov 10, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 543 | NASDAQ | CDZIP | Wed, Nov 8, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 542 | NASDAQ | CDZIP | Tue, Nov 7, 2023 | 15.50 | 15.50 | 15.42 | 15.42 | 541 | NASDAQ | CDZIP | Mon, Nov 6, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 540 | NASDAQ | CDZIP | Fri, Nov 3, 2023 | 15.40 | 15.85 | 15.39 | 15.75 | 539 | NASDAQ | CDZIP | Thu, Nov 2, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 538 | NASDAQ | CDZIP | Wed, Nov 1, 2023 | 15.85 | 15.85 | 15.50 | 15.51 | 537 | NASDAQ | CDZIP | Tue, Oct 31, 2023 | 15.68 | 15.80 | 15.65 | 15.80 | 536 | NASDAQ | CDZIP | Mon, Oct 30, 2023 | 15.35 | 15.90 | 15.35 | 15.68 | 535 | NASDAQ | CDZIP | Fri, Oct 27, 2023 | 15.60 | 16.00 | 15.60 | 15.97 | 534 | NASDAQ | CDZIP | Thu, Oct 26, 2023 | 16.00 | 16.00 | 15.49 | 15.76 | 533 | NASDAQ | CDZIP | Wed, Oct 25, 2023 | 15.77 | 16.00 | 15.30 | 16.00 | 532 | NASDAQ | CDZIP | Tue, Oct 24, 2023 | 15.58 | 15.76 | 15.58 | 15.76 | 531 | NASDAQ | CDZIP | Mon, Oct 23, 2023 | 15.51 | 15.80 | 15.51 | 15.60 | 530 | NASDAQ | CDZIP | Fri, Oct 20, 2023 | 15.74 | 15.74 | 15.63 | 15.65 | 529 | NASDAQ | CDZIP | Thu, Oct 19, 2023 | 15.66 | 15.66 | 15.31 | 15.38 | 528 | NASDAQ | CDZIP | Wed, Oct 18, 2023 | 15.42 | 15.51 | 15.40 | 15.51 | 527 | NASDAQ | CDZIP | Tue, Oct 17, 2023 | 15.31 | 15.43 | 15.30 | 15.43 | 526 | NASDAQ | CDZIP | Mon, Oct 16, 2023 | 15.51 | 15.51 | 15.30 | 15.48 | 525 | NASDAQ | CDZIP | Fri, Oct 13, 2023 | 15.40 | 15.40 | 15.31 | 15.31 | 524 | NASDAQ | CDZIP | Thu, Oct 12, 2023 | 15.30 | 16.00 | 15.30 | 15.30 | 523 | NASDAQ | CDZIP | Wed, Oct 11, 2023 | 15.63 | 15.64 | 15.63 | 15.64 | 522 | NASDAQ | CDZIP | Tue, Oct 10, 2023 | 15.35 | 15.75 | 15.30 | 15.75 | 521 | NASDAQ | CDZIP | Mon, Oct 9, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 520 | NASDAQ | CDZIP | Fri, Oct 6, 2023 | 15.60 | 15.60 | 15.55 | 15.55 | 519 | NASDAQ | CDZIP | Thu, Oct 5, 2023 | 15.20 | 15.60 | 15.20 | 15.20 | 518 | NASDAQ | CDZIP | Wed, Oct 4, 2023 | 15.36 | 15.80 | 15.13 | 15.13 | 517 | NASDAQ | CDZIP | Tue, Oct 3, 2023 | 15.80 | 15.90 | 15.80 | 15.80 | 516 | NASDAQ | CDZIP | Mon, Oct 2, 2023 | 16.00 | 16.10 | 15.83 | 16.00 | 515 | NASDAQ | CDZIP | Thu, Sep 28, 2023 | 15.98 | 16.00 | 15.72 | 15.97 | 514 | NASDAQ | CDZIP | Wed, Sep 27, 2023 | 15.90 | 16.00 | 15.80 | 15.97 | 513 | NASDAQ | CDZIP | Tue, Sep 26, 2023 | 15.43 | 15.45 | 15.43 | 15.45 | 512 | NASDAQ | CDZIP | Mon, Sep 25, 2023 | 15.30 | 15.40 | 15.30 | 15.40 | 511 | NASDAQ | CDZIP | Fri, Sep 22, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 510 | NASDAQ | CDZIP | Wed, Sep 20, 2023 | 15.96 | 15.98 | 15.95 | 15.95 | 509 | NASDAQ | CDZIP | Tue, Sep 19, 2023 | 15.99 | 16.00 | 15.92 | 16.00 | 508 | NASDAQ | CDZIP | Thu, Sep 14, 2023 | 15.27 | 16.15 | 15.11 | 16.15 | 507 | NASDAQ | CDZIP | Wed, Sep 13, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 506 | NASDAQ | CDZIP | Tue, Sep 12, 2023 | 15.10 | 15.93 | 15.10 | 15.90 | 505 | NASDAQ | CDZIP | Mon, Sep 11, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 504 | NASDAQ | CDZIP | Fri, Sep 8, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 503 | NASDAQ | CDZIP | Thu, Sep 7, 2023 | 16.10 | 16.10 | 15.99 | 15.99 | 502 | NASDAQ | CDZIP | Wed, Sep 6, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 501 | NASDAQ | CDZIP | Tue, Sep 5, 2023 | 15.81 | 16.13 | 15.81 | 16.00 | 500 | NASDAQ | CDZIP | Fri, Sep 1, 2023 | 16.15 | 16.40 | 15.78 | 15.78 | 499 | NASDAQ | CDZIP | Thu, Aug 31, 2023 | 16.00 | 16.00 | 15.87 | 15.90 | 498 | NASDAQ | CDZIP | Wed, Aug 30, 2023 | 16.00 | 16.40 | 15.51 | 16.22 | 497 | NASDAQ | CDZIP | Tue, Aug 29, 2023 | 16.21 | 16.38 | 16.15 | 16.15 | 496 | NASDAQ | CDZIP | Fri, Aug 25, 2023 | 16.25 | 16.50 | 16.25 | 16.50 | 495 | NASDAQ | CDZIP | Thu, Aug 24, 2023 | 16.50 | 16.50 | 16.25 | 16.25 | 494 | NASDAQ | CDZIP | Wed, Aug 23, 2023 | 16.24 | 16.24 | 16.09 | 16.09 | 493 | NASDAQ | CDZIP | Tue, Aug 22, 2023 | 16.40 | 16.40 | 16.24 | 16.24 | 492 | NASDAQ | CDZIP | Fri, Aug 18, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 491 | NASDAQ | CDZIP | Thu, Aug 17, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 490 | NASDAQ | CDZIP | Wed, Aug 16, 2023 | 16.50 | 16.50 | 16.35 | 16.42 | 489 | NASDAQ | CDZIP | Tue, Aug 15, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 488 | NASDAQ | CDZIP | Mon, Aug 14, 2023 | 16.55 | 16.63 | 16.55 | 16.63 | 487 | NASDAQ | CDZIP | Fri, Aug 11, 2023 | 16.55 | 16.62 | 16.55 | 16.62 | 486 | NASDAQ | CDZIP | Wed, Aug 9, 2023 | 16.30 | 16.55 | 16.25 | 16.52 | 485 | NASDAQ | CDZIP | Tue, Aug 8, 2023 | 16.47 | 16.47 | 16.30 | 16.30 | 484 | NASDAQ | CDZIP | Mon, Aug 7, 2023 | 16.32 | 16.69 | 16.24 | 16.24 | 483 | NASDAQ | CDZIP | Fri, Aug 4, 2023 | 16.40 | 16.69 | 16.40 | 16.68 | 482 | NASDAQ | CDZIP | Thu, Aug 3, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 481 | NASDAQ | CDZIP | Wed, Aug 2, 2023 | 16.43 | 16.76 | 16.25 | 16.25 | 480 | NASDAQ | CDZIP | Tue, Aug 1, 2023 | 16.52 | 16.52 | 16.30 | 16.31 | 479 | NASDAQ | CDZIP | Fri, Jul 28, 2023 | 16.61 | 16.73 | 16.50 | 16.50 | 478 | NASDAQ | CDZIP | Thu, Jul 27, 2023 | 16.70 | 16.70 | 16.30 | 16.50 | 477 | NASDAQ | CDZIP | Tue, Jul 25, 2023 | 16.30 | 16.40 | 16.30 | 16.40 | 476 | NASDAQ | CDZIP | Mon, Jul 24, 2023 | 16.70 | 16.70 | 16.39 | 16.50 | 475 | NASDAQ | CDZIP | Fri, Jul 21, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 474 | NASDAQ | CDZIP | Thu, Jul 20, 2023 | 16.66 | 16.70 | 16.51 | 16.60 | 473 | NASDAQ | CDZIP | Wed, Jul 19, 2023 | 16.70 | 16.75 | 16.68 | 16.70 | 472 | NASDAQ | CDZIP | Tue, Jul 18, 2023 | 16.63 | 16.78 | 16.62 | 16.72 | 471 | NASDAQ | CDZIP | Mon, Jul 17, 2023 | 16.91 | 17.08 | 16.81 | 16.90 | 470 | NASDAQ | CDZIP | Fri, Jul 14, 2023 | 16.09 | 16.62 | 15.70 | 16.60 | 469 | NASDAQ | CDZIP | Thu, Jul 13, 2023 | 16.20 | 16.20 | 15.99 | 16.00 | 468 | NASDAQ | CDZIP | Wed, Jul 12, 2023 | 16.41 | 16.60 | 16.15 | 16.15 | 467 | NASDAQ | CDZIP | Mon, Jul 10, 2023 | 15.85 | 16.14 | 15.85 | 16.14 | 466 | NASDAQ | CDZIP | Fri, Jul 7, 2023 | 15.83 | 15.85 | 15.83 | 15.85 | 465 | NASDAQ | CDZIP | Thu, Jul 6, 2023 | 15.70 | 15.79 | 15.55 | 15.79 | 464 | NASDAQ | CDZIP | Wed, Jul 5, 2023 | 15.85 | 15.89 | 15.77 | 15.89 | 463 | NASDAQ | CDZIP | Mon, Jul 3, 2023 | 15.19 | 15.85 | 15.19 | 15.85 | 462 | NASDAQ | CDZIP | Fri, Jun 30, 2023 | 15.33 | 16.50 | 15.20 | 15.85 | 461 | NASDAQ | CDZIP | Thu, Jun 29, 2023 | 16.00 | 16.36 | 16.00 | 16.00 | 460 | NASDAQ | CDZIP | Wed, Jun 28, 2023 | 16.25 | 16.25 | 15.94 | 16.00 | 459 | NASDAQ | CDZIP | Tue, Jun 27, 2023 | 15.95 | 16.20 | 15.75 | 15.83 | 458 | NASDAQ | CDZIP | Mon, Jun 26, 2023 | 16.30 | 16.30 | 15.95 | 16.23 | 457 | NASDAQ | CDZIP | Fri, Jun 23, 2023 | 15.95 | 16.30 | 15.93 | 15.95 | 456 | NASDAQ | CDZIP | Thu, Jun 22, 2023 | 15.92 | 16.20 | 15.92 | 15.95 | 455 | NASDAQ | CDZIP | Wed, Jun 21, 2023 | 15.95 | 16.07 | 15.95 | 16.07 | 454 | NASDAQ | CDZIP | Tue, Jun 20, 2023 | 15.95 | 16.20 | 15.30 | 15.95 | 453 | NASDAQ | CDZIP | Fri, Jun 16, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 452 | NASDAQ | CDZIP | Wed, Jun 14, 2023 | 15.94 | 15.95 | 15.94 | 15.95 | 451 | NASDAQ | CDZIP | Tue, Jun 13, 2023 | 15.95 | 16.00 | 15.95 | 16.00 | 450 | NASDAQ | CDZIP | Fri, Jun 9, 2023 | 16.09 | 16.09 | 15.70 | 15.70 | 449 | NASDAQ | CDZIP | Thu, Jun 8, 2023 | 16.20 | 16.20 | 15.50 | 15.78 | 448 | NASDAQ | CDZIP | Wed, Jun 7, 2023 | 15.63 | 16.00 | 15.51 | 16.00 | 447 | NASDAQ | CDZIP | Tue, Jun 6, 2023 | 15.53 | 15.53 | 15.51 | 15.51 | 446 | NASDAQ | CDZIP | Mon, Jun 5, 2023 | 16.30 | 16.30 | 15.38 | 15.38 | 445 | NASDAQ | CDZIP | Fri, Jun 2, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 444 | NASDAQ | CDZIP | Thu, Jun 1, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 443 | NASDAQ | CDZIP | Wed, May 31, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 442 | NASDAQ | CDZIP | Tue, May 30, 2023 | 15.95 | 16.03 | 15.10 | 16.03 | 441 | NASDAQ | CDZIP | Fri, May 26, 2023 | 15.20 | 16.30 | 15.05 | 15.90 | 440 | NASDAQ | CDZIP | Thu, May 25, 2023 | 15.47 | 15.47 | 15.29 | 15.29 | 439 | NASDAQ | CDZIP | Wed, May 24, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 438 | NASDAQ | CDZIP | Tue, May 23, 2023 | 15.88 | 16.03 | 15.35 | 16.03 | 437 | NASDAQ | CDZIP | Mon, May 22, 2023 | 17.01 | 17.01 | 16.00 | 16.00 | 436 | NASDAQ | CDZIP | Wed, May 17, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 435 | NASDAQ | CDZIP | Mon, May 15, 2023 | 16.70 | 16.99 | 16.33 | 16.99 | 434 | NASDAQ | CDZIP | Fri, May 12, 2023 | 15.63 | 17.60 | 15.63 | 17.01 | 433 | NASDAQ | CDZIP | Thu, May 11, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 432 | NASDAQ | CDZIP | Wed, May 10, 2023 | 16.22 | 17.60 | 16.22 | 17.07 | 431 | NASDAQ | CDZIP | Mon, May 8, 2023 | 16.99 | 17.06 | 16.93 | 16.93 | 430 | NASDAQ | CDZIP | Thu, May 4, 2023 | 16.95 | 17.06 | 16.95 | 17.06 | 429 | NASDAQ | CDZIP | Wed, May 3, 2023 | 16.52 | 17.00 | 15.57 | 17.00 | 428 | NASDAQ | CDZIP | Tue, May 2, 2023 | 16.63 | 16.63 | 16.53 | 16.53 | 427 | NASDAQ | CDZIP | Mon, May 1, 2023 | 17.45 | 17.45 | 16.70 | 16.70 | 426 | NASDAQ | CDZIP | Fri, Apr 28, 2023 | 16.80 | 17.17 | 15.05 | 17.17 | 425 | NASDAQ | CDZIP | Thu, Apr 27, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 424 | NASDAQ | CDZIP | Tue, Apr 25, 2023 | 16.87 | 16.87 | 16.76 | 16.76 | 423 | NASDAQ | CDZIP | Mon, Apr 24, 2023 | 16.43 | 16.75 | 16.00 | 16.75 | 422 | NASDAQ | CDZIP | Fri, Apr 21, 2023 | 16.50 | 17.17 | 16.05 | 17.17 | 421 | NASDAQ | CDZIP | Thu, Apr 20, 2023 | 16.20 | 16.97 | 15.52 | 16.97 | 420 | NASDAQ | CDZIP | Wed, Apr 19, 2023 | 16.96 | 16.96 | 16.52 | 16.58 | 419 | NASDAQ | CDZIP | Mon, Apr 17, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 418 | NASDAQ | CDZIP | Fri, Apr 14, 2023 | 16.97 | 17.17 | 15.87 | 17.17 | 417 | NASDAQ | CDZIP | Thu, Apr 13, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 416 | NASDAQ | CDZIP | Wed, Apr 12, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 415 | NASDAQ | CDZIP | Tue, Apr 11, 2023 | 16.20 | 16.55 | 16.20 | 16.55 | 414 | NASDAQ | CDZIP | Mon, Apr 10, 2023 | 16.88 | 16.88 | 14.67 | 16.30 | 413 | NASDAQ | CDZIP | Thu, Apr 6, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 412 | NASDAQ | CDZIP | Wed, Apr 5, 2023 | 16.92 | 16.95 | 15.55 | 16.95 | 411 | NASDAQ | CDZIP | Mon, Apr 3, 2023 | 15.41 | 16.94 | 15.30 | 16.12 | 410 | NASDAQ | CDZIP | Fri, Mar 31, 2023 | 15.32 | 16.98 | 15.32 | 16.98 | 409 | NASDAQ | CDZIP | Thu, Mar 30, 2023 | 17.70 | 17.70 | 16.92 | 16.99 | 408 | NASDAQ | CDZIP | Wed, Mar 29, 2023 | 15.02 | 17.97 | 13.82 | 17.55 | 407 | NASDAQ | CDZIP | Tue, Mar 28, 2023 | 15.00 | 15.02 | 14.75 | 15.02 | 406 | NASDAQ | CDZIP | Mon, Mar 27, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 405 | NASDAQ | CDZIP | Fri, Mar 24, 2023 | 15.50 | 16.01 | 15.50 | 16.01 | 404 | NASDAQ | CDZIP | Thu, Mar 23, 2023 | 17.25 | 17.25 | 15.54 | 15.55 | 403 | NASDAQ | CDZIP | Wed, Mar 22, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 402 | NASDAQ | CDZIP | Tue, Mar 21, 2023 | 16.74 | 17.29 | 16.74 | 17.29 | 401 | NASDAQ | CDZIP | Mon, Mar 20, 2023 | 14.00 | 16.74 | 13.60 | 16.74 | 400 | NASDAQ | CDZIP | Wed, Mar 15, 2023 | 15.55 | 15.55 | 12.81 | 13.60 | 399 | NASDAQ | CDZIP | Mon, Mar 13, 2023 | 15.31 | 15.35 | 15.31 | 15.35 | 398 | NASDAQ | CDZIP | Fri, Mar 10, 2023 | 16.88 | 17.95 | 16.88 | 17.00 | 397 | NASDAQ | CDZIP | Thu, Mar 9, 2023 | 15.21 | 16.90 | 13.80 | 16.89 | 396 | NASDAQ | CDZIP | Wed, Mar 8, 2023 | 16.88 | 16.90 | 16.88 | 16.90 | 395 | NASDAQ | CDZIP | Tue, Mar 7, 2023 | 16.50 | 16.89 | 16.50 | 16.50 | 394 | NASDAQ | CDZIP | Mon, Mar 6, 2023 | 15.76 | 15.95 | 15.76 | 15.95 | 393 | NASDAQ | CDZIP | Fri, Mar 3, 2023 | 16.15 | 16.15 | 15.27 | 15.75 | 392 | NASDAQ | CDZIP | Thu, Mar 2, 2023 | 16.25 | 16.25 | 16.00 | 16.15 | 391 | NASDAQ | CDZIP | Wed, Mar 1, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 390 | NASDAQ | CDZIP | Tue, Feb 28, 2023 | 16.36 | 16.90 | 16.36 | 16.90 | 389 | NASDAQ | CDZIP | Mon, Feb 27, 2023 | 16.48 | 16.90 | 16.48 | 16.90 | 388 | NASDAQ | CDZIP | Fri, Feb 24, 2023 | 16.25 | 16.50 | 16.25 | 16.50 | 387 | NASDAQ | CDZIP | Thu, Feb 23, 2023 | 16.71 | 16.90 | 16.58 | 16.90 | 386 | NASDAQ | CDZIP | Wed, Feb 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 385 | NASDAQ | CDZIP | Tue, Feb 21, 2023 | 16.90 | 16.90 | 16.25 | 16.25 | 384 | NASDAQ | CDZIP | Fri, Feb 17, 2023 | 16.25 | 16.25 | 16.19 | 16.19 | 383 | NASDAQ | CDZIP | Thu, Feb 16, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 382 | NASDAQ | CDZIP | Wed, Feb 15, 2023 | 16.90 | 16.90 | 16.37 | 16.37 | 381 | NASDAQ | CDZIP | Tue, Feb 14, 2023 | 16.20 | 16.90 | 16.20 | 16.90 | 380 | NASDAQ | CDZIP | Mon, Feb 13, 2023 | 16.19 | 16.21 | 16.19 | 16.20 | 379 | NASDAQ | CDZIP | Fri, Feb 10, 2023 | 16.19 | 16.90 | 16.19 | 16.90 | 378 | NASDAQ | CDZIP | Thu, Feb 9, 2023 | 16.19 | 16.89 | 16.19 | 16.89 | 377 | NASDAQ | CDZIP | Wed, Feb 8, 2023 | 16.80 | 16.84 | 16.80 | 16.84 | 376 | NASDAQ | CDZIP | Tue, Feb 7, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 375 | NASDAQ | CDZIP | Mon, Feb 6, 2023 | 16.90 | 16.90 | 16.85 | 16.90 | 374 | NASDAQ | CDZIP | Fri, Feb 3, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 373 | NASDAQ | CDZIP | Thu, Feb 2, 2023 | 16.38 | 16.85 | 16.26 | 16.80 | 372 | NASDAQ | CDZIP | Wed, Feb 1, 2023 | 16.88 | 16.90 | 16.68 | 16.90 | 371 | NASDAQ | CDZIP | Tue, Jan 31, 2023 | 14.47 | 16.93 | 14.47 | 16.68 | 370 | NASDAQ | CDZIP | Mon, Jan 30, 2023 | 13.94 | 14.20 | 13.94 | 14.06 | 369 | NASDAQ | CDZIP | Fri, Jan 27, 2023 | 14.03 | 14.22 | 13.90 | 14.22 | 368 | NASDAQ | CDZIP | Thu, Jan 26, 2023 | 14.85 | 14.85 | 14.50 | 14.50 | 367 | NASDAQ | CDZIP | Wed, Jan 25, 2023 | 14.95 | 15.11 | 14.95 | 15.11 | 366 | NASDAQ | CDZIP | Tue, Jan 24, 2023 | 14.89 | 14.91 | 14.30 | 14.91 | 365 | NASDAQ | CDZIP | Mon, Jan 23, 2023 | 14.25 | 14.56 | 14.25 | 14.29 | 364 | NASDAQ | CDZIP | Fri, Jan 20, 2023 | 14.05 | 14.49 | 14.05 | 14.46 | 363 | NASDAQ | CDZIP | Thu, Jan 19, 2023 | 14.02 | 14.50 | 13.82 | 14.50 | 362 | NASDAQ | CDZIP | Wed, Jan 18, 2023 | 14.18 | 14.72 | 13.80 | 14.72 | 361 | NASDAQ | CDZIP | Tue, Jan 17, 2023 | 15.15 | 15.15 | 13.26 | 14.43 | 360 | NASDAQ | CDZIP | Fri, Jan 13, 2023 | 14.73 | 14.73 | 13.70 | 14.70 | 359 | NASDAQ | CDZIP | Thu, Jan 12, 2023 | 14.55 | 14.59 | 13.81 | 14.59 | 358 | NASDAQ | CDZIP | Wed, Jan 11, 2023 | 15.00 | 15.01 | 14.50 | 14.94 | 357 | NASDAQ | CDZIP | Tue, Jan 10, 2023 | 13.80 | 14.38 | 13.70 | 14.38 | 356 | NASDAQ | CDZIP | Mon, Jan 9, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 355 | NASDAQ | CDZIP | Fri, Jan 6, 2023 | 14.10 | 14.10 | 12.61 | 13.95 | 354 | NASDAQ | CDZIP | Wed, Jan 4, 2023 | 15.22 | 16.16 | 13.25 | 13.25 | 353 | NASDAQ | CDZIP | Tue, Jan 3, 2023 | 13.99 | 14.10 | 12.21 | 14.10 | 352 | NASDAQ | CDZIP | Fri, Dec 30, 2022 | 12.34 | 14.79 | 11.46 | 14.56 | 351 | NASDAQ | CDZIP | Thu, Dec 29, 2022 | 11.85 | 12.01 | 11.85 | 11.90 | 350 | NASDAQ | CDZIP | Wed, Dec 28, 2022 | 12.44 | 12.44 | 10.35 | 11.50 | 349 | NASDAQ | CDZIP | Tue, Dec 27, 2022 | 12.00 | 12.45 | 12.00 | 12.40 | 348 | NASDAQ | CDZIP | Fri, Dec 23, 2022 | 10.49 | 11.38 | 9.83 | 11.00 | 347 | NASDAQ | CDZIP | Thu, Dec 22, 2022 | 10.87 | 10.90 | 10.67 | 10.67 | 346 | NASDAQ | CDZIP | Wed, Dec 21, 2022 | 10.01 | 10.20 | 9.90 | 9.91 | 345 | NASDAQ | CDZIP | Tue, Dec 20, 2022 | 10.01 | 10.26 | 9.84 | 10.22 | 344 | NASDAQ | CDZIP | Mon, Dec 19, 2022 | 9.85 | 10.89 | 9.79 | 10.26 | 343 | NASDAQ | CDZIP | Fri, Dec 16, 2022 | 9.86 | 10.00 | 9.85 | 9.95 | 342 | NASDAQ | CDZIP | Thu, Dec 15, 2022 | 9.77 | 10.18 | 9.76 | 9.97 | 341 | NASDAQ | CDZIP | Wed, Dec 14, 2022 | 9.86 | 10.61 | 9.75 | 10.61 | 340 | NASDAQ | CDZIP | Tue, Dec 13, 2022 | 9.69 | 10.20 | 9.64 | 10.20 | 339 | NASDAQ | CDZIP | Mon, Dec 12, 2022 | 10.00 | 10.25 | 9.63 | 10.25 | 338 | NASDAQ | CDZIP | Fri, Dec 9, 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 337 | NASDAQ | CDZIP | Thu, Dec 8, 2022 | 10.27 | 11.41 | 10.20 | 10.50 | 336 | NASDAQ | CDZIP | Wed, Dec 7, 2022 | 10.10 | 10.22 | 10.00 | 10.20 | 335 | NASDAQ | CDZIP | Tue, Dec 6, 2022 | 10.12 | 10.31 | 10.02 | 10.22 | 334 | NASDAQ | CDZIP | Mon, Dec 5, 2022 | 10.43 | 10.43 | 10.02 | 10.33 | 333 | NASDAQ | CDZIP | Fri, Dec 2, 2022 | 10.25 | 11.00 | 10.25 | 10.97 | 332 | NASDAQ | CDZIP | Thu, Dec 1, 2022 | 11.03 | 11.08 | 10.50 | 11.00 | 331 | NASDAQ | CDZIP | Wed, Nov 30, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 330 | NASDAQ | CDZIP | Tue, Nov 29, 2022 | 11.40 | 11.40 | 11.02 | 11.02 | 329 | NASDAQ | CDZIP | Mon, Nov 28, 2022 | 11.45 | 11.45 | 11.35 | 11.35 | 328 | NASDAQ | CDZIP | Tue, Nov 22, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 327 | NASDAQ | CDZIP | Mon, Nov 21, 2022 | 11.04 | 11.30 | 10.85 | 11.30 | 326 | NASDAQ | CDZIP | Fri, Nov 18, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 325 | NASDAQ | CDZIP | Thu, Nov 17, 2022 | 12.00 | 12.00 | 11.25 | 11.45 | 324 | NASDAQ | CDZIP | Wed, Nov 16, 2022 | 12.25 | 12.27 | 12.25 | 12.27 | 323 | NASDAQ | CDZIP | Tue, Nov 15, 2022 | 11.80 | 11.81 | 11.80 | 11.81 | 322 | NASDAQ | CDZIP | Mon, Nov 14, 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 321 | NASDAQ | CDZIP | Fri, Nov 11, 2022 | 10.80 | 11.69 | 10.80 | 11.50 | 320 | NASDAQ | CDZIP | Thu, Nov 10, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 319 | NASDAQ | CDZIP | Wed, Nov 9, 2022 | 10.70 | 11.84 | 10.70 | 10.99 | 318 | NASDAQ | CDZIP | Tue, Nov 8, 2022 | 10.65 | 10.65 | 10.41 | 10.58 | 317 | NASDAQ | CDZIP | Mon, Nov 7, 2022 | 10.92 | 10.92 | 10.65 | 10.70 | 316 | NASDAQ | CDZIP | Fri, Nov 4, 2022 | 11.42 | 11.43 | 10.65 | 10.90 | 315 | NASDAQ | CDZIP | Thu, Nov 3, 2022 | 12.09 | 12.09 | 11.45 | 11.45 | 314 | NASDAQ | CDZIP | Wed, Nov 2, 2022 | 12.74 | 12.74 | 11.80 | 11.80 | 313 | NASDAQ | CDZIP | Tue, Nov 1, 2022 | 12.00 | 12.00 | 11.77 | 11.90 | 312 | NASDAQ | CDZIP | Mon, Oct 31, 2022 | 11.94 | 11.94 | 11.68 | 11.72 | 311 | NASDAQ | CDZIP | Fri, Oct 28, 2022 | 11.51 | 11.60 | 11.42 | 11.60 | 310 | NASDAQ | CDZIP | Thu, Oct 27, 2022 | 11.67 | 11.69 | 11.67 | 11.69 | 309 | NASDAQ | CDZIP | Wed, Oct 26, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 308 | NASDAQ | CDZIP | Tue, Oct 25, 2022 | 11.77 | 12.12 | 11.69 | 12.12 | 307 | NASDAQ | CDZIP | Mon, Oct 24, 2022 | 11.60 | 11.98 | 11.50 | 11.92 | 306 | NASDAQ | CDZIP | Fri, Oct 21, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 305 | NASDAQ | CDZIP | Thu, Oct 20, 2022 | 13.19 | 14.30 | 11.08 | 11.60 | 304 | NASDAQ | CDZIP | Wed, Oct 19, 2022 | 13.00 | 14.80 | 12.80 | 13.04 | 303 | NASDAQ | CDZIP | Tue, Oct 18, 2022 | 12.46 | 12.95 | 12.46 | 12.60 | 302 | NASDAQ | CDZIP | Mon, Oct 17, 2022 | 12.80 | 12.81 | 12.80 | 12.80 | 301 | NASDAQ | CDZIP | Fri, Oct 14, 2022 | 12.00 | 12.00 | 11.80 | 12.00 | 300 | NASDAQ | CDZIP | Thu, Oct 13, 2022 | 12.80 | 12.80 | 11.45 | 11.68 | 299 | NASDAQ | CDZIP | Wed, Oct 12, 2022 | 13.21 | 13.22 | 12.50 | 12.50 | 298 | NASDAQ | CDZIP | Tue, Oct 11, 2022 | 13.88 | 13.97 | 13.21 | 13.24 | 297 | NASDAQ | CDZIP | Mon, Oct 10, 2022 | 13.61 | 13.82 | 13.21 | 13.65 | 296 | NASDAQ | CDZIP | Fri, Oct 7, 2022 | 13.85 | 14.10 | 13.70 | 13.90 | 295 | NASDAQ | CDZIP | Thu, Oct 6, 2022 | 14.11 | 14.29 | 14.00 | 14.00 | 294 | NASDAQ | CDZIP | Wed, Oct 5, 2022 | 14.01 | 14.38 | 13.57 | 13.70 | 293 | NASDAQ | CDZIP | Tue, Oct 4, 2022 | 14.50 | 15.31 | 14.08 | 14.20 | 292 | NASDAQ | CDZIP | Mon, Oct 3, 2022 | 15.05 | 15.95 | 14.20 | 15.00 | 291 | NASDAQ | CDZIP | Fri, Sep 30, 2022 | 15.00 | 15.05 | 15.00 | 15.05 | 290 | NASDAQ | CDZIP | Thu, Sep 29, 2022 | 14.54 | 14.90 | 14.50 | 14.90 | 289 | NASDAQ | CDZIP | Wed, Sep 28, 2022 | 15.70 | 15.90 | 12.28 | 14.47 | 288 | NASDAQ | CDZIP | Tue, Sep 27, 2022 | 15.79 | 16.30 | 15.64 | 15.80 | 287 | NASDAQ | CDZIP | Mon, Sep 26, 2022 | 15.49 | 16.40 | 15.48 | 15.79 | 286 | NASDAQ | CDZIP | Fri, Sep 23, 2022 | 14.50 | 16.80 | 13.98 | 15.15 | 285 | NASDAQ | CDZIP | Thu, Sep 22, 2022 | 15.33 | 15.33 | 15.00 | 15.00 | 284 | NASDAQ | CDZIP | Wed, Sep 21, 2022 | 15.82 | 15.82 | 15.59 | 15.59 | 283 | NASDAQ | CDZIP | Tue, Sep 20, 2022 | 15.90 | 15.90 | 15.43 | 15.60 | 282 | NASDAQ | CDZIP | Mon, Sep 19, 2022 | 15.65 | 15.65 | 15.50 | 15.50 | 281 | NASDAQ | CDZIP | Fri, Sep 16, 2022 | 16.25 | 17.00 | 15.62 | 15.62 | 280 | NASDAQ | CDZIP | Thu, Sep 15, 2022 | 16.17 | 16.17 | 16.15 | 16.15 | 279 | NASDAQ | CDZIP | Wed, Sep 14, 2022 | 15.98 | 15.98 | 15.97 | 15.97 | 278 | NASDAQ | CDZIP | Mon, Sep 12, 2022 | 15.81 | 17.31 | 15.81 | 17.08 | 277 | NASDAQ | CDZIP | Fri, Sep 9, 2022 | 16.17 | 16.17 | 15.41 | 15.41 | 276 | NASDAQ | CDZIP | Thu, Sep 8, 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 275 | NASDAQ | CDZIP | Wed, Sep 7, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 274 | NASDAQ | CDZIP | Tue, Sep 6, 2022 | 15.86 | 17.00 | 15.86 | 17.00 | 273 | NASDAQ | CDZIP | Fri, Sep 2, 2022 | 17.19 | 17.19 | 17.15 | 17.15 | 272 | NASDAQ | CDZIP | Thu, Sep 1, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 271 | NASDAQ | CDZIP | Tue, Aug 30, 2022 | 17.39 | 17.39 | 16.19 | 17.39 | 270 | NASDAQ | CDZIP | Mon, Aug 29, 2022 | 17.88 | 17.95 | 16.94 | 16.94 | 269 | NASDAQ | CDZIP | Fri, Aug 26, 2022 | 18.31 | 18.31 | 18.00 | 18.00 | 268 | NASDAQ | CDZIP | Thu, Aug 25, 2022 | 17.51 | 17.98 | 17.51 | 17.86 | 267 | NASDAQ | CDZIP | Tue, Aug 23, 2022 | 17.37 | 17.95 | 17.37 | 17.95 | 266 | NASDAQ | CDZIP | Fri, Aug 19, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 265 | NASDAQ | CDZIP | Wed, Aug 17, 2022 | 17.81 | 18.00 | 17.81 | 17.99 | 264 | NASDAQ | CDZIP | Tue, Aug 16, 2022 | 17.80 | 18.00 | 17.80 | 17.99 | 263 | NASDAQ | CDZIP | Mon, Aug 15, 2022 | 17.95 | 18.10 | 17.60 | 17.60 | 262 | NASDAQ | CDZIP | Fri, Aug 12, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 261 | NASDAQ | CDZIP | Wed, Aug 10, 2022 | 17.80 | 17.80 | 16.95 | 17.00 | 260 | NASDAQ | CDZIP | Mon, Aug 8, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 259 | NASDAQ | CDZIP | Fri, Aug 5, 2022 | 17.50 | 17.61 | 17.30 | 17.61 | 258 | NASDAQ | CDZIP | Wed, Aug 3, 2022 | 17.92 | 18.00 | 17.92 | 17.95 | 257 | NASDAQ | CDZIP | Tue, Aug 2, 2022 | 17.90 | 18.00 | 17.90 | 18.00 | 256 | NASDAQ | CDZIP | Mon, Aug 1, 2022 | 17.00 | 17.99 | 16.98 | 17.71 | 255 | NASDAQ | CDZIP | Thu, Jul 28, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 254 | NASDAQ | CDZIP | Wed, Jul 27, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 253 | NASDAQ | CDZIP | Tue, Jul 26, 2022 | 16.97 | 16.97 | 16.09 | 16.09 | 252 | NASDAQ | CDZIP | Fri, Jul 22, 2022 | 16.71 | 16.71 | 16.61 | 16.61 | 251 | NASDAQ | CDZIP | Thu, Jul 21, 2022 | 17.10 | 17.20 | 16.52 | 16.65 | 250 | NASDAQ | CDZIP | Wed, Jul 20, 2022 | 16.00 | 17.83 | 16.00 | 17.10 | 249 | NASDAQ | CDZIP | Tue, Jul 19, 2022 | 16.26 | 17.33 | 15.76 | 15.76 | 248 | NASDAQ | CDZIP | Fri, Jul 15, 2022 | 16.19 | 16.85 | 16.19 | 16.85 | 247 | NASDAQ | CDZIP | Thu, Jul 14, 2022 | 15.99 | 16.36 | 14.46 | 15.74 | 246 | NASDAQ | CDZIP | Wed, Jul 13, 2022 | 16.65 | 16.65 | 15.55 | 16.18 | 245 | NASDAQ | CDZIP | Tue, Jul 12, 2022 | 17.11 | 17.11 | 16.72 | 16.72 | 244 | NASDAQ | CDZIP | Wed, Jul 6, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 243 | NASDAQ | CDZIP | Tue, Jul 5, 2022 | 17.75 | 17.75 | 16.66 | 16.66 | 242 | NASDAQ | CDZIP | Fri, Jul 1, 2022 | 18.00 | 18.00 | 17.45 | 17.97 | 241 | NASDAQ | CDZIP | Thu, Jun 30, 2022 | 17.94 | 18.00 | 17.00 | 18.00 | 240 | NASDAQ | CDZIP | Wed, Jun 29, 2022 | 18.00 | 18.00 | 16.49 | 17.00 | 239 | NASDAQ | CDZIP | Tue, Jun 28, 2022 | 17.80 | 17.92 | 17.30 | 17.30 | 238 | NASDAQ | CDZIP | Mon, Jun 27, 2022 | 18.00 | 18.00 | 16.00 | 17.49 | 237 | NASDAQ | CDZIP | Fri, Jun 24, 2022 | 16.00 | 17.96 | 15.78 | 17.50 | 236 | NASDAQ | CDZIP | Thu, Jun 23, 2022 | 15.90 | 16.72 | 15.89 | 16.00 | 235 | NASDAQ | CDZIP | Wed, Jun 22, 2022 | 15.82 | 15.82 | 15.28 | 15.28 | 234 | NASDAQ | CDZIP | Tue, Jun 21, 2022 | 16.93 | 16.93 | 15.89 | 15.89 | 233 | NASDAQ | CDZIP | Fri, Jun 17, 2022 | 16.95 | 16.95 | 15.43 | 15.76 | 232 | NASDAQ | CDZIP | Thu, Jun 16, 2022 | 16.85 | 16.95 | 16.85 | 16.95 | 231 | NASDAQ | CDZIP | Wed, Jun 15, 2022 | 16.70 | 16.80 | 16.03 | 16.70 | 230 | NASDAQ | CDZIP | Tue, Jun 14, 2022 | 14.70 | 16.16 | 14.70 | 16.16 | 229 | NASDAQ | CDZIP | Mon, Jun 13, 2022 | 15.00 | 15.00 | 14.55 | 14.75 | 228 | NASDAQ | CDZIP | Wed, Jun 8, 2022 | 15.66 | 15.66 | 15.58 | 15.60 | 227 | NASDAQ | CDZIP | Tue, Jun 7, 2022 | 16.36 | 16.75 | 16.36 | 16.75 | 226 | NASDAQ | CDZIP | Fri, Jun 3, 2022 | 16.30 | 16.73 | 16.30 | 16.73 | 225 | NASDAQ | CDZIP | Thu, Jun 2, 2022 | 16.25 | 16.86 | 16.25 | 16.78 | 224 | NASDAQ | CDZIP | Wed, Jun 1, 2022 | 16.23 | 16.81 | 16.23 | 16.81 | 223 | NASDAQ | CDZIP | Tue, May 31, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 222 | NASDAQ | CDZIP | Fri, May 27, 2022 | 16.93 | 16.98 | 16.83 | 16.98 | 221 | NASDAQ | CDZIP | Thu, May 26, 2022 | 15.69 | 16.75 | 15.62 | 16.75 | 220 | NASDAQ | CDZIP | Wed, May 25, 2022 | 14.95 | 16.32 | 14.95 | 16.32 | 219 | NASDAQ | CDZIP | Mon, May 23, 2022 | 15.84 | 16.27 | 15.84 | 16.27 | 218 | NASDAQ | CDZIP | Fri, May 20, 2022 | 15.91 | 16.73 | 15.91 | 16.73 | 217 | NASDAQ | CDZIP | Thu, May 19, 2022 | 15.84 | 15.84 | 15.73 | 15.84 | 216 | NASDAQ | CDZIP | Wed, May 18, 2022 | 14.23 | 14.83 | 14.23 | 14.70 | 215 | NASDAQ | CDZIP | Tue, May 17, 2022 | 14.01 | 14.92 | 14.01 | 14.92 | 214 | NASDAQ | CDZIP | Mon, May 16, 2022 | 13.81 | 13.99 | 13.81 | 13.99 | 213 | NASDAQ | CDZIP | Fri, May 13, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 212 | NASDAQ | CDZIP | Thu, May 12, 2022 | 15.38 | 15.38 | 14.50 | 15.00 | 211 | NASDAQ | CDZIP | Wed, May 11, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 210 | NASDAQ | CDZIP | Mon, May 9, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 209 | NASDAQ | CDZIP | Fri, May 6, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 208 | NASDAQ | CDZIP | Thu, May 5, 2022 | 16.37 | 16.61 | 16.37 | 16.61 | 207 | NASDAQ | CDZIP | Wed, May 4, 2022 | 16.83 | 17.38 | 16.83 | 17.38 | 206 | NASDAQ | CDZIP | Tue, May 3, 2022 | 16.70 | 17.64 | 16.70 | 17.64 | 205 | NASDAQ | CDZIP | Mon, May 2, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 204 | NASDAQ | CDZIP | Fri, Apr 29, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 203 | NASDAQ | CDZIP | Thu, Apr 28, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 202 | NASDAQ | CDZIP | Wed, Apr 27, 2022 | 17.00 | 17.18 | 16.85 | 17.18 | 201 | NASDAQ | CDZIP | Tue, Apr 26, 2022 | 17.05 | 17.20 | 16.85 | 17.00 | 200 | NASDAQ | CDZIP | Mon, Apr 25, 2022 | 17.39 | 17.80 | 17.39 | 17.50 | 199 | NASDAQ | CDZIP | Fri, Apr 22, 2022 | 16.64 | 17.60 | 16.49 | 16.72 | 198 | NASDAQ | CDZIP | Thu, Apr 21, 2022 | 16.85 | 16.85 | 16.38 | 16.38 | 197 | NASDAQ | CDZIP | Wed, Apr 20, 2022 | 17.56 | 17.56 | 17.12 | 17.12 | 196 | NASDAQ | CDZIP | Tue, Apr 19, 2022 | 18.00 | 18.00 | 17.73 | 18.00 | 195 | NASDAQ | CDZIP | Mon, Apr 18, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 194 | NASDAQ | CDZIP | Thu, Apr 14, 2022 | 17.75 | 18.00 | 17.75 | 18.00 | 193 | NASDAQ | CDZIP | Wed, Apr 13, 2022 | 17.71 | 18.00 | 17.71 | 18.00 | 192 | NASDAQ | CDZIP | Tue, Apr 12, 2022 | 17.06 | 17.75 | 17.06 | 17.75 | 191 | NASDAQ | CDZIP | Mon, Apr 11, 2022 | 17.40 | 17.75 | 17.28 | 17.75 | 190 | NASDAQ | CDZIP | Fri, Apr 8, 2022 | 17.74 | 17.74 | 17.69 | 17.70 | 189 | NASDAQ | CDZIP | Thu, Apr 7, 2022 | 17.60 | 18.00 | 17.60 | 18.00 | 188 | NASDAQ | CDZIP | Wed, Apr 6, 2022 | 17.50 | 17.50 | 16.58 | 17.43 | 187 | NASDAQ | CDZIP | Tue, Apr 5, 2022 | 17.90 | 18.00 | 16.20 | 16.20 | 186 | NASDAQ | CDZIP | Mon, Apr 4, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 185 | NASDAQ | CDZIP | Fri, Apr 1, 2022 | 17.71 | 17.71 | 17.31 | 17.31 | 184 | NASDAQ | CDZIP | Thu, Mar 31, 2022 | 17.25 | 17.30 | 17.20 | 17.30 | 183 | NASDAQ | CDZIP | Wed, Mar 30, 2022 | 17.10 | 17.30 | 17.10 | 17.14 | 182 | NASDAQ | CDZIP | Tue, Mar 29, 2022 | 15.99 | 17.10 | 15.50 | 16.26 | 181 | NASDAQ | CDZIP | Fri, Mar 25, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 180 | NASDAQ | CDZIP | Thu, Mar 24, 2022 | 14.39 | 15.98 | 14.39 | 15.13 | 179 | NASDAQ | CDZIP | Wed, Mar 23, 2022 | 15.78 | 16.00 | 15.26 | 15.26 | 178 | NASDAQ | CDZIP | Tue, Mar 22, 2022 | 14.98 | 15.88 | 14.96 | 15.74 | 177 | NASDAQ | CDZIP | Mon, Mar 21, 2022 | 13.97 | 14.75 | 13.89 | 14.70 | 176 | NASDAQ | CDZIP | Wed, Mar 16, 2022 | 12.70 | 12.70 | 12.51 | 12.51 | 175 | NASDAQ | CDZIP | Tue, Mar 15, 2022 | 12.82 | 12.82 | 12.70 | 12.70 | 174 | NASDAQ | CDZIP | Mon, Mar 14, 2022 | 13.00 | 13.00 | 12.80 | 12.88 | 173 | NASDAQ | CDZIP | Fri, Mar 11, 2022 | 13.27 | 13.27 | 13.00 | 13.00 | 172 | NASDAQ | CDZIP | Thu, Mar 10, 2022 | 13.49 | 14.05 | 13.25 | 13.42 | 171 | NASDAQ | CDZIP | Tue, Mar 8, 2022 | 13.01 | 13.05 | 13.00 | 13.05 | 170 | NASDAQ | CDZIP | Mon, Mar 7, 2022 | 13.06 | 13.10 | 13.00 | 13.00 | 169 | NASDAQ | CDZIP | Fri, Mar 4, 2022 | 13.08 | 13.10 | 13.03 | 13.03 | 168 | NASDAQ | CDZIP | Thu, Mar 3, 2022 | 13.31 | 13.36 | 13.25 | 13.25 | 167 | NASDAQ | CDZIP | Tue, Mar 1, 2022 | 13.54 | 13.55 | 13.31 | 13.49 | 166 | NASDAQ | CDZIP | Mon, Feb 28, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 165 | NASDAQ | CDZIP | Fri, Feb 25, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 164 | NASDAQ | CDZIP | Thu, Feb 24, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 163 | NASDAQ | CDZIP | Wed, Feb 23, 2022 | 14.99 | 14.99 | 13.30 | 14.84 | 162 | NASDAQ | CDZIP | Tue, Feb 22, 2022 | 14.48 | 14.69 | 14.09 | 14.09 | 161 | NASDAQ | CDZIP | Fri, Feb 18, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 160 | NASDAQ | CDZIP | Thu, Feb 17, 2022 | 14.85 | 14.99 | 14.75 | 14.75 | 159 | NASDAQ | CDZIP | Wed, Feb 16, 2022 | 14.47 | 14.75 | 14.47 | 14.75 | 158 | NASDAQ | CDZIP | Fri, Feb 11, 2022 | 13.50 | 14.49 | 13.50 | 13.75 | 157 | NASDAQ | CDZIP | Thu, Feb 10, 2022 | 13.46 | 13.50 | 13.00 | 13.40 | 156 | NASDAQ | CDZIP | Wed, Feb 9, 2022 | 13.45 | 13.45 | 13.21 | 13.41 | 155 | NASDAQ | CDZIP | Tue, Feb 8, 2022 | 13.48 | 13.48 | 13.46 | 13.46 | 154 | NASDAQ | CDZIP | Mon, Feb 7, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 153 | NASDAQ | CDZIP | Fri, Feb 4, 2022 | 13.00 | 13.03 | 13.00 | 13.01 | 152 | NASDAQ | CDZIP | Thu, Feb 3, 2022 | 12.91 | 13.01 | 12.91 | 13.01 | 151 | NASDAQ | CDZIP | Wed, Feb 2, 2022 | 13.35 | 13.35 | 12.90 | 12.95 | 150 | NASDAQ | CDZIP | Tue, Feb 1, 2022 | 13.01 | 13.01 | 12.90 | 13.00 | 149 | NASDAQ | CDZIP | Mon, Jan 31, 2022 | 13.18 | 13.50 | 13.00 | 13.01 | 148 | NASDAQ | CDZIP | Fri, Jan 28, 2022 | 13.20 | 13.20 | 13.01 | 13.16 | 147 | NASDAQ | CDZIP | Thu, Jan 27, 2022 | 13.51 | 13.51 | 13.30 | 13.38 | 146 | NASDAQ | CDZIP | Wed, Jan 26, 2022 | 14.00 | 14.35 | 13.50 | 13.51 | 145 | NASDAQ | CDZIP | Tue, Jan 25, 2022 | 14.24 | 15.50 | 13.99 | 14.00 | 144 | NASDAQ | CDZIP | Mon, Jan 24, 2022 | 14.91 | 14.91 | 14.49 | 14.50 | 143 | NASDAQ | CDZIP | Fri, Jan 21, 2022 | 15.00 | 16.00 | 14.91 | 15.00 | 142 | NASDAQ | CDZIP | Thu, Jan 20, 2022 | 15.25 | 15.30 | 14.02 | 15.00 | 141 | NASDAQ | CDZIP | Wed, Jan 19, 2022 | 16.00 | 16.00 | 15.45 | 15.50 | 140 | NASDAQ | CDZIP | Tue, Jan 18, 2022 | 16.94 | 16.94 | 15.84 | 16.00 | 139 | NASDAQ | CDZIP | Fri, Jan 14, 2022 | 16.95 | 16.95 | 16.88 | 16.88 | 138 | NASDAQ | CDZIP | Thu, Jan 13, 2022 | 17.10 | 17.10 | 16.92 | 16.92 | 137 | NASDAQ | CDZIP | Wed, Jan 12, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 136 | NASDAQ | CDZIP | Tue, Jan 11, 2022 | 17.00 | 17.00 | 16.75 | 16.99 | 135 | NASDAQ | CDZIP | Mon, Jan 10, 2022 | 16.75 | 17.05 | 16.75 | 16.75 | 134 | NASDAQ | CDZIP | Fri, Jan 7, 2022 | 16.90 | 16.94 | 16.75 | 16.77 | 133 | NASDAQ | CDZIP | Thu, Jan 6, 2022 | 17.00 | 17.00 | 16.80 | 16.90 | 132 | NASDAQ | CDZIP | Wed, Jan 5, 2022 | 17.27 | 17.29 | 16.75 | 16.75 | 131 | NASDAQ | CDZIP | Tue, Jan 4, 2022 | 16.26 | 18.10 | 16.26 | 17.51 | 130 | NASDAQ | CDZIP | Mon, Jan 3, 2022 | 16.70 | 16.70 | 16.65 | 16.70 | 129 | NASDAQ | CDZIP | Fri, Dec 31, 2021 | 16.85 | 17.04 | 16.50 | 16.75 | 128 | NASDAQ | CDZIP | Thu, Dec 30, 2021 | 16.75 | 17.04 | 16.25 | 16.77 | 127 | NASDAQ | CDZIP | Wed, Dec 29, 2021 | 17.02 | 17.92 | 16.52 | 16.70 | 126 | NASDAQ | CDZIP | Tue, Dec 28, 2021 | 17.01 | 17.10 | 17.00 | 17.00 | 125 | NASDAQ | CDZIP | Mon, Dec 27, 2021 | 17.24 | 17.24 | 17.00 | 17.10 | 124 | NASDAQ | CDZIP | Thu, Dec 23, 2021 | 17.25 | 17.29 | 17.11 | 17.24 | 123 | NASDAQ | CDZIP | Wed, Dec 22, 2021 | 17.50 | 17.55 | 17.25 | 17.30 | 122 | NASDAQ | CDZIP | Tue, Dec 21, 2021 | 18.00 | 18.00 | 17.50 | 17.62 | 121 | NASDAQ | CDZIP | Mon, Dec 20, 2021 | 18.58 | 18.58 | 17.67 | 18.04 | 120 | NASDAQ | CDZIP | Fri, Dec 17, 2021 | 18.80 | 18.83 | 18.50 | 18.60 | 119 | NASDAQ | CDZIP | Thu, Dec 16, 2021 | 19.00 | 19.01 | 18.75 | 18.84 | 118 | NASDAQ | CDZIP | Wed, Dec 15, 2021 | 19.00 | 19.07 | 19.00 | 19.07 | 117 | NASDAQ | CDZIP | Tue, Dec 14, 2021 | 19.00 | 19.18 | 19.00 | 19.00 | 116 | NASDAQ | CDZIP | Mon, Dec 13, 2021 | 19.07 | 19.15 | 19.07 | 19.15 | 115 | NASDAQ | CDZIP | Fri, Dec 10, 2021 | 19.00 | 19.46 | 19.00 | 19.31 | 114 | NASDAQ | CDZIP | Thu, Dec 9, 2021 | 19.01 | 19.24 | 19.00 | 19.00 | 113 | NASDAQ | CDZIP | Wed, Dec 8, 2021 | 19.20 | 19.75 | 19.00 | 19.16 | 112 | NASDAQ | CDZIP | Tue, Dec 7, 2021 | 19.27 | 19.70 | 19.03 | 19.50 | 111 | NASDAQ | CDZIP | Mon, Dec 6, 2021 | 19.20 | 19.50 | 19.00 | 19.49 | 110 | NASDAQ | CDZIP | Fri, Dec 3, 2021 | 20.00 | 20.11 | 19.00 | 19.50 | 109 | NASDAQ | CDZIP | Thu, Dec 2, 2021 | 20.50 | 20.51 | 20.01 | 20.01 | 108 | NASDAQ | CDZIP | Wed, Dec 1, 2021 | 20.43 | 20.50 | 20.25 | 20.50 | 107 | NASDAQ | CDZIP | Tue, Nov 30, 2021 | 19.00 | 19.60 | 19.00 | 19.60 | 106 | NASDAQ | CDZIP | Mon, Nov 29, 2021 | 19.00 | 19.50 | 19.00 | 19.02 | 105 | NASDAQ | CDZIP | Fri, Nov 26, 2021 | 19.00 | 19.50 | 18.90 | 18.90 | 104 | NASDAQ | CDZIP | Wed, Nov 24, 2021 | 19.50 | 19.50 | 18.95 | 19.00 | 103 | NASDAQ | CDZIP | Tue, Nov 23, 2021 | 20.52 | 20.52 | 18.61 | 19.50 | 102 | NASDAQ | CDZIP | Mon, Nov 22, 2021 | 21.77 | 21.80 | 20.50 | 20.50 | 101 | NASDAQ | CDZIP | Fri, Nov 19, 2021 | 22.18 | 22.18 | 21.50 | 21.50 | 100 | NASDAQ | CDZIP | Thu, Nov 18, 2021 | 22.66 | 22.70 | 22.18 | 22.18 | 99 | NASDAQ | CDZIP | Wed, Nov 17, 2021 | 22.75 | 22.83 | 22.70 | 22.72 | 98 | NASDAQ | CDZIP | Tue, Nov 16, 2021 | 23.00 | 23.00 | 22.75 | 22.78 | 97 | NASDAQ | CDZIP | Mon, Nov 15, 2021 | 23.01 | 23.18 | 23.00 | 23.00 | 96 | NASDAQ | CDZIP | Fri, Nov 12, 2021 | 23.00 | 23.32 | 23.00 | 23.23 | 95 | NASDAQ | CDZIP | Thu, Nov 11, 2021 | 22.90 | 23.39 | 22.88 | 23.00 | 94 | NASDAQ | CDZIP | Wed, Nov 10, 2021 | 22.91 | 22.99 | 22.88 | 22.88 | 93 | NASDAQ | CDZIP | Tue, Nov 9, 2021 | 22.98 | 22.99 | 22.98 | 22.98 | 92 | NASDAQ | CDZIP | Mon, Nov 8, 2021 | 23.19 | 23.20 | 22.98 | 23.00 | 91 | NASDAQ | CDZIP | Fri, Nov 5, 2021 | 23.06 | 23.16 | 23.01 | 23.07 | 90 | NASDAQ | CDZIP | Thu, Nov 4, 2021 | 23.04 | 23.08 | 23.04 | 23.08 | 89 | NASDAQ | CDZIP | Wed, Nov 3, 2021 | 23.05 | 23.13 | 23.01 | 23.04 | 88 | NASDAQ | CDZIP | Tue, Nov 2, 2021 | 23.08 | 23.12 | 23.00 | 23.01 | 87 | NASDAQ | CDZIP | Mon, Nov 1, 2021 | 23.25 | 23.25 | 23.08 | 23.16 | 86 | NASDAQ | CDZIP | Fri, Oct 29, 2021 | 23.42 | 23.45 | 22.91 | 23.04 | 85 | NASDAQ | CDZIP | Thu, Oct 28, 2021 | 24.05 | 24.05 | 23.25 | 23.45 | 84 | NASDAQ | CDZIP | Wed, Oct 27, 2021 | 24.20 | 24.20 | 24.05 | 24.05 | 83 | NASDAQ | CDZIP | Tue, Oct 26, 2021 | 24.20 | 24.22 | 24.20 | 24.20 | 82 | NASDAQ | CDZIP | Mon, Oct 25, 2021 | 24.31 | 24.35 | 24.20 | 24.20 | 81 | NASDAQ | CDZIP | Fri, Oct 22, 2021 | 24.17 | 24.50 | 24.17 | 24.50 | 80 | NASDAQ | CDZIP | Thu, Oct 21, 2021 | 24.79 | 24.79 | 24.15 | 24.17 | 79 | NASDAQ | CDZIP | Wed, Oct 20, 2021 | 24.79 | 24.79 | 24.51 | 24.51 | 78 | NASDAQ | CDZIP | Tue, Oct 19, 2021 | 24.43 | 24.58 | 24.43 | 24.58 | 77 | NASDAQ | CDZIP | Mon, Oct 18, 2021 | 24.51 | 24.83 | 24.51 | 24.83 | 76 | NASDAQ | CDZIP | Fri, Oct 15, 2021 | 24.79 | 24.95 | 24.78 | 24.78 | 75 | NASDAQ | CDZIP | Thu, Oct 14, 2021 | 24.72 | 24.80 | 24.60 | 24.80 | 74 | NASDAQ | CDZIP | Wed, Oct 13, 2021 | 24.50 | 24.73 | 24.50 | 24.60 | 73 | NASDAQ | CDZIP | Tue, Oct 12, 2021 | 24.45 | 24.54 | 24.40 | 24.50 | 72 | NASDAQ | CDZIP | Mon, Oct 11, 2021 | 24.45 | 24.62 | 24.40 | 24.40 | 71 | NASDAQ | CDZIP | Fri, Oct 8, 2021 | 24.59 | 24.59 | 24.58 | 24.58 | 70 | NASDAQ | CDZIP | Thu, Oct 7, 2021 | 24.68 | 24.68 | 24.45 | 24.59 | 69 | NASDAQ | CDZIP | Wed, Oct 6, 2021 | 24.50 | 24.68 | 24.50 | 24.68 | 68 | NASDAQ | CDZIP | Tue, Oct 5, 2021 | 24.68 | 24.70 | 24.55 | 24.55 | 67 | NASDAQ | CDZIP | Mon, Oct 4, 2021 | 24.80 | 24.85 | 24.55 | 24.65 | 66 | NASDAQ | CDZIP | Fri, Oct 1, 2021 | 25.05 | 25.05 | 24.91 | 25.01 | 65 | NASDAQ | CDZIP | Thu, Sep 30, 2021 | 24.99 | 25.05 | 24.95 | 25.01 | 64 | NASDAQ | CDZIP | Wed, Sep 29, 2021 | 24.97 | 25.04 | 24.82 | 24.84 | 63 | NASDAQ | CDZIP | Tue, Sep 28, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 62 | NASDAQ | CDZIP | Mon, Sep 27, 2021 | 24.88 | 24.99 | 24.85 | 24.99 | 61 | NASDAQ | CDZIP | Fri, Sep 24, 2021 | 24.90 | 24.90 | 24.80 | 24.80 | 60 | NASDAQ | CDZIP | Thu, Sep 23, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 59 | NASDAQ | CDZIP | Wed, Sep 22, 2021 | 25.02 | 25.02 | 24.90 | 24.91 | 58 | NASDAQ | CDZIP | Tue, Sep 21, 2021 | 25.18 | 25.18 | 24.91 | 25.01 | 57 | NASDAQ | CDZIP | Mon, Sep 20, 2021 | 25.00 | 25.01 | 25.00 | 25.00 | 56 | NASDAQ | CDZIP | Fri, Sep 17, 2021 | 25.01 | 25.01 | 25.00 | 25.01 | 55 | NASDAQ | CDZIP | Thu, Sep 16, 2021 | 25.00 | 25.10 | 25.00 | 25.01 | 54 | NASDAQ | CDZIP | Wed, Sep 15, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 53 | NASDAQ | CDZIP | Tue, Sep 14, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 52 | NASDAQ | CDZIP | Mon, Sep 13, 2021 | 25.01 | 25.05 | 24.99 | 25.01 | 51 | NASDAQ | CDZIP | Fri, Sep 10, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 50 | NASDAQ | CDZIP | Thu, Sep 9, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 49 | NASDAQ | CDZIP | Wed, Sep 8, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 48 | NASDAQ | CDZIP | Tue, Sep 7, 2021 | 25.15 | 25.15 | 25.00 | 25.00 | 47 | NASDAQ | CDZIP | Fri, Sep 3, 2021 | 25.01 | 25.01 | 25.00 | 25.01 | 46 | NASDAQ | CDZIP | Thu, Sep 2, 2021 | 25.06 | 25.22 | 25.00 | 25.01 | 45 | NASDAQ | CDZIP | Wed, Sep 1, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 44 | NASDAQ | CDZIP | Tue, Aug 31, 2021 | 25.02 | 25.02 | 25.00 | 25.01 | 43 | NASDAQ | CDZIP | Mon, Aug 30, 2021 | 25.05 | 25.05 | 25.02 | 25.02 | 42 | NASDAQ | CDZIP | Fri, Aug 27, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 41 | NASDAQ | CDZIP | Thu, Aug 26, 2021 | 25.00 | 25.05 | 25.00 | 25.05 | 40 | NASDAQ | CDZIP | Wed, Aug 25, 2021 | 25.10 | 25.10 | 25.00 | 25.00 | 39 | NASDAQ | CDZIP | Tue, Aug 24, 2021 | 25.01 | 25.01 | 25.00 | 25.00 | 38 | NASDAQ | CDZIP | Mon, Aug 23, 2021 | 25.00 | 25.02 | 25.00 | 25.01 | 37 | NASDAQ | CDZIP | Fri, Aug 20, 2021 | 25.01 | 25.02 | 25.01 | 25.01 | 36 | NASDAQ | CDZIP | Thu, Aug 19, 2021 | 25.00 | 25.10 | 25.00 | 25.10 | 35 | NASDAQ | CDZIP | Wed, Aug 18, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 34 | NASDAQ | CDZIP | Tue, Aug 17, 2021 | 25.00 | 25.08 | 25.00 | 25.03 | 33 | NASDAQ | CDZIP | Mon, Aug 16, 2021 | 24.98 | 25.03 | 24.98 | 25.01 | 32 | NASDAQ | CDZIP | Fri, Aug 13, 2021 | 24.95 | 25.00 | 24.84 | 24.98 | 31 | NASDAQ | CDZIP | Thu, Aug 12, 2021 | 24.93 | 24.93 | 24.84 | 24.90 | 30 | NASDAQ | CDZIP | Wed, Aug 11, 2021 | 24.80 | 24.90 | 24.80 | 24.90 | 29 | NASDAQ | CDZIP | Tue, Aug 10, 2021 | 24.90 | 24.95 | 24.80 | 24.94 | 28 | NASDAQ | CDZIP | Mon, Aug 9, 2021 | 24.88 | 25.00 | 24.85 | 24.88 | 27 | NASDAQ | CDZIP | Fri, Aug 6, 2021 | 24.97 | 24.97 | 24.91 | 24.95 | 26 | NASDAQ | CDZIP | Thu, Aug 5, 2021 | 24.98 | 24.99 | 24.88 | 24.90 | 25 | NASDAQ | CDZIP | Wed, Aug 4, 2021 | 24.90 | 24.95 | 24.90 | 24.90 | 24 | NASDAQ | CDZIP | Tue, Aug 3, 2021 | 25.00 | 25.00 | 24.90 | 24.91 | 23 | NASDAQ | CDZIP | Mon, Aug 2, 2021 | 24.91 | 24.95 | 24.90 | 24.90 | 22 | NASDAQ | CDZIP | Fri, Jul 30, 2021 | 24.94 | 24.94 | 24.90 | 24.91 | 21 | NASDAQ | CDZIP | Thu, Jul 29, 2021 | 24.95 | 24.95 | 24.90 | 24.90 | 20 | NASDAQ | CDZIP | Wed, Jul 28, 2021 | 24.97 | 24.97 | 24.90 | 24.90 | 19 | NASDAQ | CDZIP | Tue, Jul 27, 2021 | 24.96 | 25.00 | 24.86 | 24.92 | 18 | NASDAQ | CDZIP | Mon, Jul 26, 2021 | 24.93 | 25.02 | 24.93 | 24.97 | 17 | NASDAQ | CDZIP | Fri, Jul 23, 2021 | 24.90 | 25.00 | 24.88 | 24.99 | 16 | NASDAQ | CDZIP | Thu, Jul 22, 2021 | 24.80 | 24.87 | 24.80 | 24.87 | 15 | NASDAQ | CDZIP | Wed, Jul 21, 2021 | 24.83 | 24.89 | 24.75 | 24.80 | 14 | NASDAQ | CDZIP | Tue, Jul 20, 2021 | 24.86 | 24.86 | 24.70 | 24.79 | 13 | NASDAQ | CDZIP | Mon, Jul 19, 2021 | 24.90 | 24.90 | 24.70 | 24.70 | 12 | NASDAQ | CDZIP | Fri, Jul 16, 2021 | 24.94 | 24.94 | 24.85 | 24.90 | 11 | NASDAQ | CDZIP | Thu, Jul 15, 2021 | 24.90 | 24.90 | 24.84 | 24.84 | 10 | NASDAQ | CDZIP | Wed, Jul 14, 2021 | 24.92 | 25.00 | 24.90 | 24.92 | 9 | NASDAQ | CDZIP | Tue, Jul 13, 2021 | 24.95 | 25.00 | 24.90 | 24.90 | 8 | NASDAQ | CDZIP | Mon, Jul 12, 2021 | 25.10 | 25.10 | 24.93 | 24.93 | 7 | NASDAQ | CDZIP | Fri, Jul 9, 2021 | 24.90 | 25.06 | 24.90 | 24.96 | 6 | NASDAQ | CDZIP | Thu, Jul 8, 2021 | 24.91 | 24.95 | 24.85 | 24.93 | 5 | NASDAQ | CDZIP | Wed, Jul 7, 2021 | 25.00 | 25.00 | 24.86 | 24.95 | 4 | NASDAQ | CDZIP | Tue, Jul 6, 2021 | 24.95 | 24.98 | 24.92 | 24.95 | 3 | NASDAQ | CDZIP | Fri, Jul 2, 2021 | 24.95 | 24.97 | 24.85 | 24.96 | 2 | NASDAQ | CDZIP | Thu, Jul 1, 2021 | 24.95 | 25.03 | 24.81 | 24.94 | 1 | NASDAQ | CDZIP | Wed, Jun 30, 2021 | 24.56 | 25.00 | 24.56 | 24.80 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
