|
Closing price on 9/24/2024
|
|
| Open |
17.40 |
| High |
17.55 |
| Low |
17.40 |
| Volume |
35,000 |
| Split-adjusted Price |
17.50 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.46
|
17.50
|
35,000
|
|
|
9/23/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
17.50
|
25,600
|
|
|
9/20/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.25
|
17.45
|
17.40
|
17.45
|
9,200
|
|
|
9/19/2024
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.46
|
17.50
|
7,700
|
|
|
9/18/2024
|
+0.15 / +0.87%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.39
|
17.45
|
17,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
474,800
|
|
|
9/16/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.25
|
17.30
|
2,500
|
|
|
9/13/2024
|
-0.10 / -0.57%
|
17.85
|
17.85
|
17.30
|
17.30
|
17.71
|
17.30
|
1,400
|
|
|
9/12/2024
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.05
|
17.50
|
17.36
|
17.50
|
20,200
|
|
|
9/10/2024
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.33
|
17.50
|
35,000
|
|
|
9/9/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.40
|
17.40
|
17.41
|
17.40
|
800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.40
|
17.45
|
17.40
|
17.45
|
10,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.00
|
17.45
|
17.34
|
17.45
|
19,200
|
|
|
9/4/2024
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
0
|
|
|
8/30/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.45
|
17.30
|
17.45
|
25,800
|
|
|
8/29/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.47
|
17.45
|
1,500
|
|
|
8/28/2024
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.28
|
17.50
|
4,300
|
|
|
8/27/2024
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.45
|
17.50
|
11,600
|
|
|
8/26/2024
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.45
|
17.48
|
17.45
|
4,200
|
|
|
8/23/2024
|
+0.15 / +0.87%
|
17.10
|
17.35
|
17.00
|
17.35
|
17.08
|
17.35
|
29,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.21
|
17.20
|
1,400
|
|
|
8/21/2024
|
-0.15 / -0.86%
|
17.05
|
17.50
|
17.05
|
17.20
|
17.13
|
17.20
|
41,500
|
|
|
8/20/2024
|
-0.15 / -0.86%
|
17.05
|
17.35
|
17.00
|
17.35
|
17.02
|
17.35
|
7,200
|
|
|
8/19/2024
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.24
|
17.50
|
35,900
|
|
|
8/16/2024
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.02
|
17.30
|
27,400
|
|
|
8/15/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
16,000
|
|
|
8/14/2024
|
-0.40 / -2.30%
|
17.15
|
17.40
|
17.00
|
17.00
|
17.07
|
17.00
|
20,300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4,600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
17.05
|
17.40
|
17.05
|
17.40
|
17.33
|
17.40
|
2,700
|
|
|