|
Closing price on 9/28/2020
|
|
| Open |
25.70 |
| High |
25.85 |
| Low |
25.55 |
| Volume |
200,470 |
| Split-adjusted Price |
20.47 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.05 / +0.20%
|
25.70
|
25.85
|
25.55
|
25.65
|
25.66
|
20.47
|
200,470
|
|
|
9/25/2020
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.72
|
20.43
|
139,980
|
|
|
9/24/2020
|
+0.50 / +1.96%
|
25.50
|
26.15
|
25.30
|
26.00
|
25.94
|
20.75
|
484,630
|
|
|
9/23/2020
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.56
|
20.35
|
239,530
|
|
|
9/22/2020
|
-0.20 / -0.77%
|
25.50
|
25.90
|
25.40
|
25.70
|
25.64
|
20.51
|
157,830
|
|
|
9/21/2020
|
+0.40 / +1.57%
|
25.60
|
26.35
|
25.60
|
25.90
|
26.05
|
20.67
|
549,820
|
|
|
9/18/2020
|
+0.25 / +0.99%
|
25.15
|
25.85
|
25.15
|
25.50
|
25.58
|
20.35
|
251,690
|
|
|
9/17/2020
|
-0.25 / -0.98%
|
25.50
|
25.55
|
25.10
|
25.25
|
25.26
|
20.15
|
256,530
|
|
|
9/16/2020
|
-0.25 / -0.97%
|
25.75
|
25.80
|
25.45
|
25.50
|
25.66
|
20.35
|
161,550
|
|
|
9/15/2020
|
-0.10 / -0.39%
|
25.95
|
26.15
|
25.75
|
25.75
|
25.93
|
20.55
|
328,410
|
|
|
9/14/2020
|
+0.75 / +2.99%
|
25.15
|
26.20
|
25.00
|
25.85
|
25.63
|
20.63
|
439,380
|
|
|
9/11/2020
|
+0.05 / +0.20%
|
25.05
|
25.20
|
24.95
|
25.10
|
25.10
|
20.03
|
155,660
|
|
|
9/10/2020
|
+0.35 / +1.42%
|
24.95
|
25.45
|
24.95
|
25.05
|
25.23
|
19.99
|
170,530
|
|
|
9/9/2020
|
-0.05 / -0.20%
|
24.20
|
24.75
|
24.20
|
24.70
|
24.44
|
19.71
|
312,270
|
|
|
9/8/2020
|
+0.15 / +0.61%
|
24.80
|
24.95
|
24.30
|
24.75
|
24.56
|
19.75
|
260,880
|
|
|
9/7/2020
|
-0.80 / -3.15%
|
25.40
|
25.45
|
24.60
|
24.60
|
25.15
|
19.63
|
252,580
|
|
|
9/4/2020
|
+0.40 / +1.60%
|
24.50
|
25.60
|
24.50
|
25.40
|
25.23
|
20.27
|
305,450
|
|
|
9/3/2020
|
-0.25 / -0.99%
|
25.35
|
25.40
|
24.65
|
25.00
|
24.96
|
19.95
|
305,830
|
|
|
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
|
|
|