Closing price on 1/12/2023
|
|
Open |
19.55 |
High |
19.55 |
Low |
19.10 |
Volume |
17,600 |
Split-adjusted Price |
18.23 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2023
|
-0.25 / -1.29%
|
19.55
|
19.55
|
19.10
|
19.20
|
19.18
|
18.23
|
17,600
|
|
1/11/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.10
|
19.45
|
19.38
|
18.46
|
14,100
|
|
1/10/2023
|
+0.35 / +1.84%
|
19.10
|
19.45
|
19.10
|
19.35
|
19.34
|
18.37
|
20,000
|
|
1/9/2023
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.02
|
18.04
|
26,900
|
|
1/6/2023
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.02
|
18.13
|
25,800
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.80
|
19.05
|
18.98
|
18.08
|
25,000
|
|
1/4/2023
|
-0.10 / -0.52%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.16
|
18.04
|
25,700
|
|
1/3/2023
|
+0.75 / +4.09%
|
18.45
|
19.10
|
18.45
|
19.10
|
18.90
|
18.13
|
27,700
|
|
12/30/2022
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.45
|
17.42
|
44,800
|
|
12/29/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.05
|
18.40
|
18.31
|
17.47
|
22,600
|
|
12/28/2022
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.25
|
18.45
|
18.36
|
17.51
|
219,100
|
|
12/27/2022
|
+0.05 / +0.27%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.39
|
17.47
|
765,422
|
|
12/26/2022
|
-0.35 / -1.87%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.51
|
17.42
|
32,100
|
|
12/23/2022
|
+0.15 / +0.81%
|
19.00
|
19.00
|
18.45
|
18.70
|
18.62
|
17.75
|
2,200
|
|
12/22/2022
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.38
|
17.61
|
14,000
|
|
12/21/2022
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.45
|
17.47
|
29,500
|
|
12/20/2022
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.49
|
17.66
|
24,600
|
|
12/19/2022
|
+0.20 / +1.06%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.12
|
18.04
|
40,000
|
|
12/16/2022
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.50
|
18.80
|
18.77
|
17.85
|
18,900
|
|
12/15/2022
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.65
|
18.75
|
18.76
|
17.80
|
14,100
|
|
12/14/2022
|
-0.10 / -0.52%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.02
|
18.13
|
13,600
|
|
12/13/2022
|
-0.30 / -1.54%
|
18.95
|
19.20
|
18.50
|
19.20
|
18.83
|
18.23
|
7,900
|
|
12/12/2022
|
-0.20 / -1.02%
|
18.85
|
19.90
|
18.85
|
19.50
|
19.24
|
18.51
|
9,600
|
|
12/9/2022
|
+0.95 / +5.07%
|
18.15
|
19.70
|
18.10
|
19.70
|
19.24
|
18.70
|
19,000
|
|
12/8/2022
|
+0.05 / +0.27%
|
18.90
|
19.15
|
18.40
|
18.75
|
18.63
|
17.80
|
9,400
|
|
12/7/2022
|
-0.25 / -1.32%
|
18.40
|
19.20
|
18.00
|
18.70
|
18.26
|
17.75
|
40,700
|
|
12/6/2022
|
-0.90 / -4.53%
|
19.85
|
19.85
|
18.90
|
18.95
|
19.09
|
17.99
|
38,800
|
|
12/5/2022
|
+0.35 / +1.79%
|
19.30
|
20.00
|
19.30
|
19.85
|
19.76
|
18.84
|
41,400
|
|
12/2/2022
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.60
|
19.50
|
18.91
|
18.51
|
57,100
|
|
12/1/2022
|
+0.40 / +2.15%
|
18.60
|
19.45
|
18.50
|
19.00
|
18.81
|
18.04
|
115,200
|
|
|