Closing price on 8/18/2023
|
|
Open |
18.80 |
High |
18.85 |
Low |
18.35 |
Volume |
116,900 |
Split-adjusted Price |
18.70 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2023
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.35
|
18.70
|
18.55
|
18.70
|
116,900
|
|
8/17/2023
|
-0.15 / -0.79%
|
18.90
|
19.00
|
18.85
|
18.85
|
18.93
|
18.85
|
16,400
|
|
8/16/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.93
|
19.00
|
25,400
|
|
8/15/2023
|
0.00 / 0.00%
|
19.05
|
19.10
|
19.00
|
19.00
|
19.04
|
19.00
|
19,100
|
|
8/14/2023
|
-0.05 / -0.26%
|
19.05
|
19.20
|
19.00
|
19.00
|
19.06
|
19.00
|
26,100
|
|
8/11/2023
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.05
|
19.03
|
19.05
|
29,000
|
|
8/10/2023
|
-0.05 / -0.26%
|
19.20
|
19.25
|
19.05
|
19.15
|
19.13
|
19.15
|
22,800
|
|
8/9/2023
|
-0.10 / -0.52%
|
19.05
|
19.20
|
19.00
|
19.20
|
19.08
|
19.20
|
16,300
|
|
8/8/2023
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.10
|
19.30
|
32,300
|
|
8/7/2023
|
+0.05 / +0.26%
|
19.05
|
19.10
|
19.00
|
19.10
|
19.07
|
19.10
|
34,200
|
|
8/4/2023
|
-0.10 / -0.52%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.06
|
19.05
|
15,400
|
|
8/3/2023
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.12
|
19.15
|
8,300
|
|
8/2/2023
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.11
|
19.20
|
53,000
|
|
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
|
|
|