Closing price on 5/4/2023
|
|
Open |
19.55 |
High |
19.60 |
Low |
19.05 |
Volume |
24,400 |
Split-adjusted Price |
18.13 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/13/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.25
|
19.40
|
19.48
|
18.42
|
7,000
|
|
4/12/2023
|
+0.20 / +1.04%
|
19.25
|
19.60
|
19.20
|
19.40
|
19.53
|
18.42
|
31,000
|
|
4/11/2023
|
0.00 / 0.00%
|
19.45
|
19.60
|
19.20
|
19.20
|
19.47
|
18.23
|
30,800
|
|
4/10/2023
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.36
|
18.23
|
94,000
|
|
4/7/2023
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.15
|
19.15
|
19.15
|
18.18
|
8,200
|
|
4/6/2023
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.20
|
19.25
|
19.32
|
18.27
|
22,400
|
|
4/5/2023
|
-0.15 / -0.78%
|
19.50
|
19.50
|
19.15
|
19.15
|
19.38
|
18.18
|
30,400
|
|
4/4/2023
|
+0.05 / +0.26%
|
19.25
|
19.50
|
19.10
|
19.30
|
19.34
|
18.32
|
37,800
|
|
4/3/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.15
|
19.25
|
19.23
|
18.27
|
34,400
|
|
3/31/2023
|
+0.15 / +0.79%
|
19.35
|
19.45
|
19.15
|
19.25
|
19.34
|
18.27
|
59,400
|
|
3/30/2023
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.10
|
19.10
|
19.25
|
18.13
|
33,100
|
|
3/29/2023
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.10
|
19.10
|
19.28
|
18.13
|
242,600
|
|
3/28/2023
|
+0.10 / +0.53%
|
19.15
|
19.25
|
19.05
|
19.10
|
19.17
|
18.13
|
45,300
|
|
3/27/2023
|
+0.10 / +0.53%
|
18.90
|
19.15
|
18.85
|
19.00
|
18.99
|
18.04
|
145,400
|
|
3/24/2023
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.90
|
18.90
|
19.11
|
17.94
|
50,800
|
|
3/23/2023
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.98
|
18.04
|
30,800
|
|
3/22/2023
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
18.90
|
18.99
|
17.94
|
32,800
|
|
3/21/2023
|
+0.05 / +0.27%
|
19.35
|
19.35
|
18.80
|
18.90
|
18.90
|
17.94
|
494,200
|
|
|