Closing price on 11/11/2022
|
|
Open |
19.65 |
High |
19.95 |
Low |
19.00 |
Volume |
67,800 |
Split-adjusted Price |
18.70 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2022
|
+0.05 / +0.25%
|
19.65
|
19.95
|
19.00
|
19.70
|
19.66
|
18.70
|
67,800
|
|
11/10/2022
|
-0.55 / -2.72%
|
20.10
|
20.15
|
18.95
|
19.65
|
19.70
|
18.65
|
121,000
|
|
11/9/2022
|
-0.10 / -0.49%
|
19.90
|
20.40
|
19.30
|
20.20
|
19.82
|
19.17
|
292,600
|
|
11/8/2022
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.30
|
20.30
|
19.98
|
19.27
|
43,700
|
|
11/7/2022
|
-0.15 / -0.73%
|
20.15
|
20.65
|
19.40
|
20.50
|
19.99
|
19.46
|
30,200
|
|
11/4/2022
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.00
|
20.65
|
20.34
|
19.60
|
26,800
|
|
11/3/2022
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.60
|
20.65
|
20.65
|
19.60
|
9,200
|
|
11/2/2022
|
+0.05 / +0.24%
|
20.15
|
20.70
|
20.15
|
20.65
|
20.52
|
19.60
|
14,400
|
|
11/1/2022
|
+0.10 / +0.49%
|
19.75
|
20.70
|
19.75
|
20.60
|
20.41
|
19.55
|
41,500
|
|
10/31/2022
|
-0.40 / -1.91%
|
20.80
|
20.85
|
20.50
|
20.50
|
20.74
|
19.46
|
14,900
|
|
10/28/2022
|
+0.15 / +0.72%
|
21.30
|
21.30
|
20.75
|
20.90
|
20.85
|
19.84
|
25,100
|
|
10/27/2022
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.15
|
20.75
|
20.66
|
19.70
|
11,400
|
|
10/26/2022
|
-0.05 / -0.24%
|
20.15
|
20.70
|
20.10
|
20.70
|
20.32
|
19.65
|
38,200
|
|
10/25/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.05
|
20.75
|
20.30
|
19.70
|
29,500
|
|
10/24/2022
|
-0.45 / -2.12%
|
20.80
|
21.15
|
20.70
|
20.75
|
20.87
|
19.70
|
48,600
|
|
10/21/2022
|
-0.15 / -0.70%
|
21.20
|
21.35
|
20.90
|
21.20
|
21.22
|
20.12
|
128,100
|
|
10/20/2022
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.35
|
21.26
|
20.27
|
41,400
|
|
10/19/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.35
|
21.35
|
21.39
|
20.27
|
11,100
|
|
10/18/2022
|
+0.10 / +0.47%
|
21.25
|
21.40
|
21.25
|
21.35
|
21.28
|
20.27
|
36,000
|
|
10/17/2022
|
-0.05 / -0.23%
|
21.25
|
21.25
|
20.95
|
21.25
|
21.21
|
20.17
|
7,600
|
|
10/14/2022
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.30
|
20.22
|
13,000
|
|
10/13/2022
|
+0.05 / +0.24%
|
21.20
|
21.50
|
21.05
|
21.25
|
21.25
|
20.17
|
4,100
|
|
10/12/2022
|
+0.35 / +1.68%
|
20.85
|
21.20
|
20.80
|
21.20
|
20.98
|
20.12
|
20,800
|
|
10/11/2022
|
-0.45 / -2.11%
|
21.35
|
21.35
|
20.20
|
20.85
|
20.87
|
19.79
|
31,800
|
|
10/10/2022
|
-0.05 / -0.23%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.26
|
20.22
|
36,100
|
|
10/7/2022
|
-0.70 / -3.17%
|
22.05
|
22.05
|
20.55
|
21.35
|
21.01
|
20.27
|
83,600
|
|
10/6/2022
|
-0.55 / -2.43%
|
22.30
|
22.50
|
22.05
|
22.05
|
22.32
|
20.93
|
47,600
|
|
10/5/2022
|
+0.40 / +1.80%
|
22.85
|
22.85
|
22.20
|
22.60
|
22.42
|
21.45
|
23,400
|
|
10/4/2022
|
-0.70 / -3.06%
|
22.90
|
22.95
|
22.20
|
22.20
|
22.34
|
21.07
|
34,200
|
|
10/3/2022
|
-0.45 / -1.93%
|
23.35
|
23.35
|
22.50
|
22.90
|
23.00
|
21.74
|
21,200
|
|
|