Closing price on 5/30/2023
|
|
Open |
18.75 |
High |
18.85 |
Low |
18.50 |
Volume |
12,100 |
Split-adjusted Price |
18.85 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.50
|
18.85
|
18.56
|
18.85
|
12,100
|
|
5/29/2023
|
+0.05 / +0.27%
|
18.90
|
18.90
|
18.45
|
18.80
|
18.63
|
18.80
|
10,200
|
|
5/26/2023
|
+0.15 / +0.81%
|
18.90
|
18.90
|
18.35
|
18.75
|
18.43
|
18.75
|
20,500
|
|
5/25/2023
|
+0.15 / +0.81%
|
18.75
|
18.75
|
18.40
|
18.60
|
18.48
|
18.60
|
5,500
|
|
5/24/2023
|
-0.50 / -2.64%
|
18.90
|
18.90
|
18.40
|
18.45
|
18.42
|
18.45
|
13,500
|
|
5/23/2023
|
+0.30 / +1.61%
|
18.65
|
19.20
|
18.35
|
18.95
|
18.52
|
18.95
|
25,100
|
|
5/22/2023
|
-0.55 / -2.86%
|
19.10
|
19.20
|
18.60
|
18.65
|
18.68
|
18.65
|
60,200
|
|
5/19/2023
|
+0.15 / +0.79%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
100
|
|
5/18/2023
|
-0.05 / -0.26%
|
19.20
|
19.20
|
18.70
|
19.05
|
18.80
|
19.05
|
25,600
|
|
5/17/2023
|
-0.20 / -1.04%
|
18.85
|
19.10
|
18.80
|
19.10
|
19.01
|
19.10
|
33,400
|
|
5/16/2023
|
+0.60 / +3.21%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.16
|
19.30
|
8,100
|
|
5/15/2023
|
+0.40 / +2.07%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.89
|
18.70
|
2,000
|
|
5/12/2023
|
-0.55 / -2.77%
|
19.90
|
20.00
|
19.30
|
19.30
|
19.94
|
18.32
|
15,100
|
|
5/11/2023
|
+0.05 / +0.25%
|
19.75
|
19.85
|
19.60
|
19.85
|
19.80
|
18.84
|
12,600
|
|
5/10/2023
|
+0.45 / +2.33%
|
19.35
|
19.90
|
19.35
|
19.80
|
19.69
|
18.79
|
12,900
|
|
5/9/2023
|
-0.15 / -0.77%
|
19.50
|
19.80
|
19.35
|
19.35
|
19.61
|
18.37
|
32,700
|
|
5/8/2023
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.82
|
18.51
|
10,100
|
|
5/5/2023
|
+0.70 / +3.66%
|
19.55
|
19.80
|
19.15
|
19.80
|
19.48
|
18.79
|
16,400
|
|
5/4/2023
|
-0.25 / -1.29%
|
19.55
|
19.60
|
19.05
|
19.10
|
19.37
|
18.13
|
24,400
|
|
4/28/2023
|
+0.15 / +0.78%
|
19.25
|
19.55
|
19.25
|
19.35
|
19.45
|
18.37
|
20,500
|
|
4/27/2023
|
+0.05 / +0.26%
|
19.10
|
19.40
|
18.90
|
19.20
|
19.17
|
18.23
|
35,500
|
|
4/26/2023
|
+0.15 / +0.79%
|
19.05
|
19.35
|
19.05
|
19.15
|
19.20
|
18.18
|
31,900
|
|
4/25/2023
|
-0.50 / -2.56%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.51
|
18.04
|
91,300
|
|
4/24/2023
|
+0.10 / +0.52%
|
19.90
|
20.00
|
19.40
|
19.50
|
19.76
|
18.51
|
16,200
|
|
4/21/2023
|
-0.20 / -1.02%
|
19.60
|
20.00
|
19.40
|
19.40
|
19.96
|
18.42
|
46,000
|
|
4/20/2023
|
-0.20 / -1.01%
|
19.70
|
20.00
|
19.50
|
19.60
|
19.87
|
18.61
|
36,700
|
|
4/19/2023
|
+0.15 / +0.76%
|
19.75
|
19.80
|
19.75
|
19.80
|
19.80
|
18.79
|
3,100
|
|
4/18/2023
|
+0.35 / +1.81%
|
19.30
|
19.90
|
19.30
|
19.65
|
19.84
|
18.65
|
37,200
|
|
4/17/2023
|
-0.15 / -0.77%
|
19.45
|
19.80
|
19.30
|
19.30
|
19.66
|
18.32
|
23,900
|
|
4/14/2023
|
+0.05 / +0.26%
|
19.30
|
19.70
|
19.30
|
19.45
|
19.63
|
18.46
|
11,300
|
|
|