|
Closing price on 10/3/2025
|
|
| Open |
19.75 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
12,300 |
| Split-adjusted Price |
19.90 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.50
|
19.90
|
19.75
|
19.90
|
12,300
|
|
|
10/2/2025
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.85
|
19.90
|
4,900
|
|
|
10/1/2025
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
800
|
|
|
9/30/2025
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.87
|
19.90
|
7,400
|
|
|
9/29/2025
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.89
|
19.95
|
8,900
|
|
|
9/26/2025
|
0.00 / 0.00%
|
19.50
|
19.95
|
19.50
|
19.95
|
19.81
|
19.95
|
9,500
|
|
|
9/25/2025
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.90
|
19.95
|
19.90
|
19.95
|
19,200
|
|
|
9/24/2025
|
+0.05 / +0.25%
|
20.10
|
20.10
|
19.95
|
20.00
|
20.02
|
20.00
|
5,500
|
|
|
9/23/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.70
|
19.95
|
19.93
|
19.95
|
46,100
|
|
|
9/22/2025
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.99
|
20.00
|
109,900
|
|
|
9/19/2025
|
+0.35 / +1.77%
|
19.80
|
20.15
|
19.75
|
20.10
|
19.99
|
20.10
|
47,900
|
|
|
9/18/2025
|
+0.05 / +0.25%
|
19.70
|
19.75
|
19.40
|
19.75
|
19.69
|
19.75
|
17,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.05
|
19.70
|
19.59
|
19.70
|
22,700
|
|
|
9/16/2025
|
+0.15 / +0.77%
|
19.35
|
19.75
|
19.35
|
19.70
|
19.60
|
19.70
|
11,200
|
|
|
9/15/2025
|
+1.05 / +5.68%
|
18.70
|
19.70
|
18.70
|
19.55
|
19.08
|
19.55
|
62,800
|
|
|
9/12/2025
|
-0.20 / -1.07%
|
18.70
|
18.75
|
18.40
|
18.50
|
18.66
|
18.50
|
31,500
|
|
|
9/11/2025
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.65
|
18.70
|
2,000
|
|
|
9/10/2025
|
+0.70 / +3.89%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.21
|
18.70
|
49,800
|
|
|
9/9/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.98
|
18.00
|
5,000
|
|
|
9/8/2025
|
+0.15 / +0.84%
|
17.75
|
18.00
|
17.75
|
18.00
|
17.90
|
18.00
|
20,200
|
|
|
9/5/2025
|
+0.15 / +0.85%
|
17.75
|
17.85
|
17.70
|
17.85
|
17.78
|
17.85
|
36,000
|
|
|
9/4/2025
|
+0.05 / +0.28%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.54
|
17.70
|
1,800
|
|
|
9/3/2025
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.50
|
17.65
|
17.51
|
17.65
|
15,800
|
|
|
8/29/2025
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.45
|
17.70
|
17.59
|
17.70
|
10,700
|
|
|
8/28/2025
|
+0.15 / +0.85%
|
17.35
|
17.80
|
17.35
|
17.80
|
17.51
|
17.80
|
1,500
|
|
|
8/27/2025
|
-0.05 / -0.28%
|
17.35
|
17.70
|
17.30
|
17.65
|
17.56
|
17.65
|
3,300
|
|
|
8/26/2025
|
+0.05 / +0.28%
|
17.20
|
17.75
|
17.20
|
17.70
|
17.48
|
17.70
|
545,200
|
|
|
8/25/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.53
|
17.65
|
7,400
|
|
|
8/22/2025
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.53
|
17.70
|
7,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.52
|
17.70
|
15,500
|
|
|