Closing price on 1/12/2022
|
|
Open |
30.60 |
High |
31.50 |
Low |
30.60 |
Volume |
4,500 |
Split-adjusted Price |
23.64 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2022
|
-0.50 / -1.59%
|
30.60
|
31.50
|
30.60
|
31.00
|
31.00
|
23.64
|
4,500
|
|
1/11/2022
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.02
|
2,000
|
|
1/10/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.10
|
100
|
|
1/7/2022
|
+1.00 / +3.23%
|
31.90
|
32.00
|
31.40
|
32.00
|
31.60
|
24.41
|
4,100
|
|
1/6/2022
|
+1.50 / +4.93%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.00
|
24.33
|
2,100
|
|
1/5/2022
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
23.18
|
100
|
|
1/4/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.11
|
0
|
|
12/31/2021
|
+0.60 / +1.92%
|
30.00
|
31.80
|
30.00
|
31.80
|
30.30
|
24.25
|
6,000
|
|
12/30/2021
|
+3.10 / +10.73%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.20
|
24.41
|
4,200
|
|
12/29/2021
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
22.04
|
0
|
|
12/28/2021
|
+3.50 / +11.48%
|
30.00
|
34.00
|
28.50
|
34.00
|
28.90
|
25.93
|
1,700
|
|
12/27/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.26
|
0
|
|
12/24/2021
|
-4.50 / -12.86%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.26
|
1,000
|
|
12/23/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.69
|
0
|
|
12/22/2021
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
26.69
|
100
|
|
12/21/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
1,200
|
|
12/20/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
0
|
|
12/17/2021
|
+1.10 / +3.34%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
700
|
|
12/16/2021
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
25.09
|
0
|
|
12/15/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
25.09
|
0
|
|
12/14/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
25.09
|
0
|
|
12/13/2021
|
+1.90 / +5.94%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
25.09
|
1,600
|
|
12/10/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
2,800
|
|
12/8/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
12/7/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
200
|
|
12/3/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
12/2/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
12/1/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.69
|
0
|
|
|