|
Closing price on 9/1/2020
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
159,700 |
| Split-adjusted Price |
20.15 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.00
|
25.25
|
25.20
|
20.15
|
159,700
|
|
|
8/31/2020
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.40
|
25.40
|
25.67
|
20.27
|
278,500
|
|
|
8/28/2020
|
-0.90 / -3.41%
|
26.40
|
26.45
|
25.50
|
25.50
|
26.04
|
20.35
|
274,440
|
|
|
8/27/2020
|
+0.95 / +3.73%
|
25.25
|
26.70
|
25.15
|
26.40
|
26.02
|
21.07
|
415,420
|
|
|
8/26/2020
|
+0.45 / +1.80%
|
24.90
|
25.45
|
24.90
|
25.45
|
25.17
|
20.31
|
311,970
|
|
|
8/25/2020
|
-0.25 / -0.99%
|
25.25
|
25.40
|
24.95
|
25.00
|
25.14
|
19.95
|
303,960
|
|
|
8/24/2020
|
+1.55 / +6.54%
|
23.75
|
25.35
|
23.75
|
25.25
|
24.46
|
20.15
|
500,690
|
|
|
8/21/2020
|
+0.55 / +2.38%
|
23.15
|
23.95
|
23.15
|
23.70
|
23.55
|
18.92
|
185,660
|
|
|
8/20/2020
|
-0.35 / -1.49%
|
23.00
|
23.60
|
23.00
|
23.15
|
23.37
|
18.48
|
211,140
|
|
|
8/19/2020
|
-0.25 / -1.05%
|
23.50
|
23.60
|
23.00
|
23.50
|
23.40
|
18.76
|
64,110
|
|
|
8/18/2020
|
+0.15 / +0.64%
|
23.50
|
23.80
|
23.25
|
23.75
|
23.62
|
18.96
|
169,680
|
|
|
8/17/2020
|
+0.30 / +1.29%
|
23.20
|
23.90
|
23.20
|
23.60
|
23.57
|
18.84
|
143,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.20
|
24.50
|
24.59
|
18.60
|
213,180
|
|
|
8/13/2020
|
+0.40 / +1.66%
|
23.95
|
24.65
|
23.95
|
24.50
|
24.32
|
18.60
|
175,480
|
|
|
8/12/2020
|
+0.15 / +0.63%
|
23.80
|
24.20
|
23.50
|
24.10
|
23.78
|
18.29
|
221,360
|
|
|
8/11/2020
|
-0.25 / -1.03%
|
24.30
|
24.35
|
23.70
|
23.95
|
23.95
|
18.18
|
262,980
|
|
|
8/10/2020
|
+0.05 / +0.21%
|
24.30
|
24.50
|
24.15
|
24.20
|
24.33
|
18.37
|
215,840
|
|
|
8/7/2020
|
0.00 / 0.00%
|
24.15
|
24.50
|
23.70
|
24.15
|
23.95
|
18.33
|
207,060
|
|
|
8/6/2020
|
+0.85 / +3.65%
|
23.60
|
24.60
|
23.40
|
24.15
|
24.01
|
18.33
|
391,460
|
|
|
8/5/2020
|
+0.60 / +2.64%
|
22.55
|
23.40
|
22.55
|
23.30
|
23.07
|
17.69
|
295,970
|
|
|
8/4/2020
|
+0.50 / +2.25%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.76
|
17.23
|
130,950
|
|
|
8/3/2020
|
+0.90 / +4.23%
|
21.60
|
22.50
|
21.30
|
22.20
|
21.99
|
16.85
|
193,280
|
|
|
7/31/2020
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.18
|
16.17
|
141,430
|
|
|
7/30/2020
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.00
|
21.30
|
21.21
|
16.17
|
83,600
|
|
|
7/29/2020
|
-0.30 / -1.39%
|
21.50
|
21.55
|
20.45
|
21.30
|
21.00
|
16.17
|
142,590
|
|
|
7/28/2020
|
+0.45 / +2.13%
|
21.20
|
21.80
|
21.20
|
21.60
|
21.44
|
16.40
|
243,470
|
|
|
7/27/2020
|
-1.55 / -6.83%
|
22.70
|
22.70
|
21.15
|
21.15
|
21.69
|
16.05
|
300,330
|
|
|
7/24/2020
|
-0.80 / -3.40%
|
23.50
|
23.60
|
22.20
|
22.70
|
22.92
|
17.23
|
126,610
|
|
|
7/23/2020
|
+0.50 / +2.17%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.36
|
17.84
|
209,550
|
|
|
7/22/2020
|
-0.35 / -1.50%
|
23.35
|
23.35
|
22.90
|
23.00
|
23.09
|
17.46
|
95,230
|
|
|