|
Closing price on 7/23/2024
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
32,000 |
| Split-adjusted Price |
17.20 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.30
|
17.20
|
32,000
|
|
|
7/22/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.24
|
17.40
|
9,600
|
|
|
7/19/2024
|
+0.10 / +0.57%
|
17.50
|
18.30
|
17.10
|
17.60
|
17.30
|
17.60
|
20,500
|
|
|
7/18/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.35
|
17.50
|
5,700
|
|
|
7/17/2024
|
+0.10 / +0.57%
|
17.45
|
17.55
|
17.20
|
17.50
|
17.34
|
17.50
|
27,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.25
|
17.40
|
11,800
|
|
|
7/15/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.29
|
17.40
|
19,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.38
|
17.50
|
2,200
|
|
|
7/11/2024
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.45
|
17.50
|
31,300
|
|
|
7/10/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.50
|
17.50
|
17.50
|
17.50
|
1,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.35
|
17.50
|
17.38
|
17.50
|
1,800
|
|
|
7/8/2024
|
+0.15 / +0.86%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.37
|
17.50
|
4,400
|
|
|
7/5/2024
|
-0.05 / -0.29%
|
17.10
|
17.40
|
17.10
|
17.35
|
17.37
|
17.35
|
4,500
|
|
|
7/4/2024
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.35
|
17.40
|
8,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.18
|
17.40
|
800
|
|
|
7/2/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.15
|
17.40
|
17.28
|
17.40
|
400
|
|
|
7/1/2024
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.30
|
17.40
|
17.36
|
17.40
|
6,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.37
|
17.40
|
7,500
|
|
|
6/27/2024
|
+0.05 / +0.29%
|
16.85
|
17.40
|
16.85
|
17.40
|
17.30
|
17.40
|
11,800
|
|
|
6/26/2024
|
0.00 / 0.00%
|
17.10
|
17.35
|
17.10
|
17.35
|
17.12
|
17.35
|
16,500
|
|
|
6/25/2024
|
0.00 / 0.00%
|
17.05
|
17.35
|
17.05
|
17.35
|
17.07
|
17.35
|
13,900
|
|
|
6/24/2024
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.15
|
17.35
|
17.28
|
17.35
|
423,000
|
|
|
6/21/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.24
|
17.30
|
4,000
|
|
|
6/20/2024
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.16
|
17.30
|
44,000
|
|
|
6/19/2024
|
-0.30 / -1.72%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.13
|
17.10
|
33,300
|
|
|
6/18/2024
|
-0.10 / -0.57%
|
17.25
|
17.60
|
17.25
|
17.40
|
17.44
|
17.40
|
3,400
|
|
|
6/17/2024
|
-0.05 / -0.28%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.10
|
17.50
|
63,300
|
|
|
6/14/2024
|
-0.05 / -0.28%
|
17.50
|
17.60
|
17.05
|
17.55
|
17.44
|
17.55
|
2,400
|
|
|
6/13/2024
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.40
|
17.60
|
17.51
|
17.60
|
47,900
|
|
|
6/12/2024
|
+0.05 / +0.29%
|
17.10
|
17.55
|
17.00
|
17.55
|
17.11
|
17.55
|
24,200
|
|
|