Closing price on 8/1/2023
|
|
Open |
19.40 |
High |
19.40 |
Low |
18.90 |
Volume |
104,800 |
Split-adjusted Price |
19.00 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.06
|
19.00
|
104,800
|
|
7/31/2023
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.00
|
19.40
|
19.07
|
19.40
|
76,300
|
|
7/28/2023
|
+0.25 / +1.30%
|
19.25
|
19.85
|
19.10
|
19.45
|
19.29
|
19.45
|
19,600
|
|
7/27/2023
|
-0.15 / -0.78%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
19.20
|
32,700
|
|
7/26/2023
|
-0.30 / -1.53%
|
19.85
|
19.85
|
19.30
|
19.35
|
19.49
|
19.35
|
26,500
|
|
7/25/2023
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.50
|
19.65
|
19.63
|
19.65
|
17,300
|
|
7/24/2023
|
-0.10 / -0.50%
|
19.55
|
19.90
|
19.55
|
19.80
|
19.75
|
19.80
|
18,400
|
|
7/21/2023
|
+0.35 / +1.79%
|
19.50
|
20.10
|
19.50
|
19.90
|
19.80
|
19.90
|
24,200
|
|
7/20/2023
|
+0.05 / +0.26%
|
19.30
|
19.60
|
19.30
|
19.55
|
19.46
|
19.55
|
16,800
|
|
7/19/2023
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.30
|
19.50
|
19.40
|
19.50
|
11,500
|
|
7/18/2023
|
-0.05 / -0.26%
|
19.65
|
19.75
|
19.20
|
19.50
|
19.39
|
19.50
|
38,500
|
|
7/17/2023
|
+0.35 / +1.82%
|
19.25
|
19.95
|
19.20
|
19.55
|
19.60
|
19.55
|
49,700
|
|
7/14/2023
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.05
|
19.20
|
19.12
|
19.20
|
5,400
|
|
7/13/2023
|
+0.05 / +0.26%
|
19.15
|
19.25
|
19.10
|
19.20
|
19.13
|
19.20
|
6,900
|
|
7/12/2023
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.95
|
19.15
|
19.05
|
19.15
|
6,500
|
|
7/11/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.15
|
19.09
|
19.15
|
757,500
|
|
7/10/2023
|
0.00 / 0.00%
|
19.15
|
19.30
|
19.10
|
19.15
|
19.21
|
19.15
|
19,600
|
|
7/7/2023
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.90
|
19.15
|
19.09
|
19.15
|
11,100
|
|
7/6/2023
|
-0.15 / -0.78%
|
19.10
|
19.25
|
19.05
|
19.15
|
19.15
|
19.15
|
15,600
|
|
7/5/2023
|
+0.15 / +0.78%
|
19.15
|
19.30
|
19.15
|
19.30
|
19.20
|
19.30
|
31,900
|
|
7/4/2023
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.10
|
19.15
|
19.15
|
19.15
|
18,400
|
|
7/3/2023
|
+0.05 / +0.26%
|
19.10
|
19.20
|
19.05
|
19.15
|
19.11
|
19.15
|
11,700
|
|
6/30/2023
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.90
|
19.10
|
18.94
|
19.10
|
14,000
|
|
6/29/2023
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.85
|
19.20
|
19.09
|
19.20
|
29,300
|
|
6/28/2023
|
-0.10 / -0.52%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.12
|
19.20
|
8,800
|
|
6/27/2023
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.10
|
19.30
|
19.31
|
19.30
|
7,900
|
|
6/26/2023
|
+0.10 / +0.52%
|
19.15
|
19.40
|
19.00
|
19.40
|
19.24
|
19.40
|
29,000
|
|
6/23/2023
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.20
|
19.30
|
26,800
|
|
6/22/2023
|
+0.05 / +0.26%
|
19.45
|
19.50
|
19.25
|
19.30
|
19.32
|
19.30
|
12,700
|
|
6/21/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.25
|
19.12
|
19.25
|
12,100
|
|
|