Closing price on 2/21/2022
|
|
Open |
31.60 |
High |
31.60 |
Low |
30.50 |
Volume |
7,600 |
Split-adjusted Price |
23.26 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
-1.10 / -3.48%
|
31.60
|
31.60
|
30.50
|
30.50
|
31.20
|
23.26
|
7,600
|
|
2/18/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.10
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.10
|
0
|
|
2/16/2022
|
0.00 / 0.00%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.60
|
24.25
|
700
|
|
2/15/2022
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
24.25
|
300
|
|
2/14/2022
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
24.18
|
2,500
|
|
2/11/2022
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.86
|
200
|
|
2/10/2022
|
+0.70 / +2.21%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.60
|
24.71
|
400
|
|
2/9/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.70
|
24.18
|
1,000
|
|
2/8/2022
|
-1.90 / -5.94%
|
32.00
|
32.90
|
30.10
|
30.10
|
31.70
|
22.96
|
1,000
|
|
2/7/2022
|
+0.60 / +1.91%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.41
|
200
|
|
1/28/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
23.95
|
0
|
|
1/27/2022
|
+1.40 / +4.67%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
23.95
|
500
|
|
1/26/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.88
|
0
|
|
1/25/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.88
|
200
|
|
1/24/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
22.80
|
0
|
|
1/21/2022
|
-1.40 / -4.44%
|
29.60
|
30.10
|
29.60
|
30.10
|
29.90
|
22.96
|
2,500
|
|
1/20/2022
|
+0.60 / +1.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.02
|
300
|
|
1/19/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.57
|
0
|
|
1/18/2022
|
+0.50 / +1.62%
|
30.00
|
31.30
|
30.00
|
31.30
|
30.90
|
23.87
|
2,200
|
|
1/17/2022
|
-1.20 / -3.79%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.80
|
23.26
|
3,000
|
|
1/14/2022
|
-0.50 / -1.61%
|
31.50
|
32.00
|
30.50
|
30.50
|
31.70
|
23.26
|
4,100
|
|
1/13/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.64
|
2,000
|
|
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
|
|
|