Closing price on 4/12/2022
|
|
Open |
32.00 |
High |
32.50 |
Low |
30.10 |
Volume |
442,200 |
Split-adjusted Price |
27.28 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
-1.90 / -5.94%
|
32.00
|
32.50
|
30.10
|
30.10
|
30.88
|
27.28
|
442,200
|
|
4/8/2022
|
-0.75 / -2.29%
|
32.85
|
33.00
|
32.00
|
32.00
|
32.46
|
29.00
|
238,400
|
|
4/7/2022
|
-1.25 / -3.68%
|
34.50
|
34.50
|
32.75
|
32.75
|
33.52
|
29.68
|
299,400
|
|
4/6/2022
|
+0.35 / +1.04%
|
33.65
|
34.65
|
33.60
|
34.00
|
34.18
|
30.81
|
487,300
|
|
4/5/2022
|
0.00 / 0.00%
|
33.65
|
34.20
|
33.50
|
33.65
|
33.84
|
30.49
|
323,100
|
|
4/4/2022
|
+0.85 / +2.59%
|
33.00
|
34.10
|
32.65
|
33.65
|
33.31
|
30.49
|
355,700
|
|
4/1/2022
|
-0.35 / -1.06%
|
33.10
|
33.10
|
32.40
|
32.80
|
32.59
|
29.72
|
165,900
|
|
3/31/2022
|
+0.25 / +0.76%
|
32.90
|
33.50
|
32.75
|
33.15
|
33.11
|
30.04
|
286,100
|
|
3/30/2022
|
0.00 / 0.00%
|
32.90
|
33.80
|
32.60
|
32.90
|
33.27
|
29.81
|
607,200
|
|
3/29/2022
|
+0.60 / +1.86%
|
33.00
|
33.00
|
32.30
|
32.90
|
32.70
|
29.81
|
321,800
|
|
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
|
|
|