|
Closing price on 8/23/2022
|
|
| Open |
26.15 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
35,700 |
| Split-adjusted Price |
24.01 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.25 / +0.95%
|
26.15
|
26.50
|
26.00
|
26.50
|
26.33
|
24.01
|
35,700
|
|
|
8/22/2022
|
-0.40 / -1.50%
|
26.65
|
26.65
|
26.00
|
26.25
|
26.17
|
23.79
|
60,300
|
|
|
8/19/2022
|
+0.30 / +1.14%
|
26.30
|
26.75
|
26.30
|
26.65
|
26.56
|
24.15
|
53,300
|
|
|
8/18/2022
|
-0.05 / -0.19%
|
26.40
|
26.55
|
26.20
|
26.35
|
26.30
|
23.88
|
26,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.20
|
26.40
|
26.40
|
23.92
|
76,400
|
|
|
8/16/2022
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.20
|
26.40
|
26.38
|
23.92
|
29,000
|
|
|
8/15/2022
|
+0.20 / +0.76%
|
26.75
|
26.80
|
26.25
|
26.45
|
26.41
|
23.97
|
49,100
|
|
|
8/12/2022
|
-0.20 / -0.76%
|
26.00
|
26.85
|
26.00
|
26.25
|
26.24
|
23.79
|
57,700
|
|
|
8/11/2022
|
-0.35 / -1.31%
|
27.30
|
27.30
|
26.10
|
26.45
|
26.60
|
23.97
|
121,200
|
|
|
8/10/2022
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.50
|
26.80
|
26.73
|
24.29
|
30,400
|
|
|
8/9/2022
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.50
|
26.75
|
26.73
|
24.24
|
62,000
|
|
|
8/8/2022
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.40
|
26.70
|
26.77
|
24.19
|
58,200
|
|
|
8/5/2022
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.00
|
26.40
|
26.09
|
23.92
|
46,500
|
|
|
8/4/2022
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.31
|
24.01
|
29,700
|
|
|
8/3/2022
|
+0.40 / +1.54%
|
26.00
|
26.80
|
26.00
|
26.45
|
26.26
|
23.97
|
38,100
|
|
|
8/2/2022
|
+0.05 / +0.19%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.91
|
23.61
|
38,800
|
|
|
8/1/2022
|
+0.90 / +3.59%
|
25.10
|
26.20
|
25.00
|
26.00
|
25.63
|
23.56
|
92,600
|
|
|
7/29/2022
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.11
|
22.74
|
67,900
|
|
|
7/28/2022
|
+0.20 / +0.79%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.54
|
23.02
|
29,600
|
|
|
7/27/2022
|
+0.25 / +1.00%
|
24.95
|
25.20
|
24.95
|
25.20
|
25.07
|
22.84
|
45,800
|
|
|
7/26/2022
|
-0.30 / -1.19%
|
25.25
|
25.25
|
24.95
|
24.95
|
25.05
|
22.61
|
19,300
|
|
|
7/25/2022
|
+0.05 / +0.20%
|
25.20
|
25.25
|
25.00
|
25.25
|
25.04
|
22.88
|
29,400
|
|
|
7/22/2022
|
-0.40 / -1.56%
|
25.30
|
25.45
|
25.20
|
25.20
|
25.35
|
22.84
|
13,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.65
|
23.20
|
27,000
|
|
|
7/20/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.54
|
23.20
|
194,900
|
|
|
7/19/2022
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.05
|
25.60
|
25.29
|
23.20
|
33,200
|
|
|
7/18/2022
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.10
|
25.30
|
25.44
|
22.93
|
25,600
|
|
|
7/15/2022
|
-0.10 / -0.40%
|
25.45
|
25.45
|
25.10
|
25.20
|
25.29
|
22.84
|
23,300
|
|
|
7/14/2022
|
+0.20 / +0.80%
|
25.15
|
25.50
|
25.10
|
25.30
|
25.30
|
22.93
|
28,700
|
|
|
7/13/2022
|
-0.10 / -0.40%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.15
|
22.74
|
33,700
|
|
|