Closing price on 3/28/2022
|
|
Open |
32.40 |
High |
33.00 |
Low |
32.15 |
Volume |
239,700 |
Split-adjusted Price |
29.27 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2022
|
-0.40 / -1.22%
|
32.40
|
33.00
|
32.15
|
32.30
|
32.52
|
29.27
|
239,700
|
|
3/25/2022
|
+0.30 / +0.93%
|
32.80
|
33.15
|
32.50
|
32.70
|
32.74
|
29.63
|
202,400
|
|
3/24/2022
|
+0.40 / +1.25%
|
32.20
|
32.90
|
31.60
|
32.40
|
31.94
|
29.36
|
296,300
|
|
3/23/2022
|
-0.65 / -1.99%
|
32.65
|
32.70
|
31.95
|
32.00
|
32.30
|
29.00
|
433,000
|
|
3/22/2022
|
-0.25 / -0.76%
|
33.00
|
33.15
|
32.50
|
32.65
|
32.84
|
29.59
|
403,300
|
|
3/21/2022
|
-0.10 / -0.30%
|
33.45
|
33.70
|
32.80
|
32.90
|
33.16
|
29.81
|
263,900
|
|
3/18/2022
|
-0.05 / -0.15%
|
33.20
|
33.80
|
32.60
|
33.00
|
32.98
|
29.90
|
178,300
|
|
3/17/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.50
|
33.05
|
33.12
|
29.95
|
236,100
|
|
3/16/2022
|
-0.50 / -1.49%
|
33.95
|
33.95
|
33.05
|
33.05
|
33.29
|
29.95
|
334,200
|
|
3/15/2022
|
+1.10 / +3.39%
|
32.70
|
34.00
|
32.45
|
33.55
|
33.20
|
30.40
|
702,900
|
|
3/14/2022
|
+0.65 / +2.04%
|
31.75
|
32.80
|
31.50
|
32.45
|
32.24
|
29.41
|
281,600
|
|
3/11/2022
|
+0.30 / +0.95%
|
31.20
|
32.50
|
31.20
|
31.80
|
32.16
|
28.82
|
494,400
|
|
3/10/2022
|
+0.40 / +1.29%
|
32.00
|
32.00
|
31.40
|
31.50
|
31.81
|
28.54
|
147,500
|
|
3/9/2022
|
0.00 / 0.00%
|
31.10
|
31.65
|
30.30
|
31.10
|
30.64
|
28.18
|
239,200
|
|
3/8/2022
|
-1.20 / -3.72%
|
32.10
|
32.30
|
31.10
|
31.10
|
31.75
|
28.18
|
210,200
|
|
3/7/2022
|
-0.20 / -0.62%
|
31.70
|
32.90
|
31.70
|
32.30
|
32.28
|
29.27
|
170,800
|
|
3/4/2022
|
+1.30 / +4.17%
|
31.50
|
32.80
|
31.50
|
32.50
|
32.31
|
29.45
|
469,400
|
|
3/3/2022
|
+0.45 / +1.46%
|
30.75
|
31.45
|
30.30
|
31.20
|
31.00
|
28.27
|
288,400
|
|
3/2/2022
|
-0.25 / -0.81%
|
31.00
|
31.30
|
30.55
|
30.75
|
30.77
|
27.86
|
166,500
|
|
3/1/2022
|
-0.05 / -0.16%
|
31.10
|
31.35
|
30.90
|
31.00
|
31.13
|
28.09
|
275,800
|
|
2/28/2022
|
+0.90 / +2.99%
|
30.20
|
31.80
|
29.90
|
31.05
|
30.53
|
28.14
|
279,700
|
|
2/25/2022
|
+0.45 / +1.52%
|
29.70
|
30.80
|
29.60
|
30.15
|
30.08
|
27.32
|
167,200
|
|
2/24/2022
|
-0.90 / -2.94%
|
30.55
|
30.55
|
28.80
|
29.70
|
29.61
|
26.91
|
442,900
|
|
2/23/2022
|
0.00 / 0.00%
|
30.40
|
30.90
|
30.40
|
30.60
|
30.64
|
27.73
|
106,100
|
|
2/22/2022
|
-0.65 / -2.08%
|
30.50
|
30.90
|
30.40
|
30.60
|
30.59
|
27.73
|
398,800
|
|
2/21/2022
|
+0.30 / +0.97%
|
31.00
|
31.55
|
30.70
|
31.25
|
31.28
|
28.32
|
236,000
|
|
2/18/2022
|
+0.45 / +1.48%
|
30.20
|
31.25
|
30.00
|
30.95
|
30.79
|
28.05
|
310,600
|
|
2/17/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.54
|
27.64
|
149,800
|
|
2/16/2022
|
+1.20 / +4.05%
|
29.80
|
31.10
|
29.75
|
30.80
|
30.47
|
27.91
|
315,100
|
|
2/15/2022
|
+0.20 / +0.68%
|
29.40
|
29.60
|
29.05
|
29.60
|
29.24
|
26.82
|
92,600
|
|
|