|
Closing price on 3/1/2021
|
|
| Open |
28.30 |
| High |
28.55 |
| Low |
27.90 |
| Volume |
206,600 |
| Split-adjusted Price |
11.58 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.10 / +0.36%
|
28.30
|
28.55
|
27.90
|
28.10
|
28.18
|
11.58
|
206,600
|
|
|
2/26/2021
|
+1.10 / +4.09%
|
26.70
|
28.20
|
26.30
|
28.00
|
27.46
|
11.54
|
303,300
|
|
|
2/25/2021
|
+0.20 / +0.75%
|
27.00
|
27.10
|
26.50
|
26.90
|
26.79
|
11.09
|
88,800
|
|
|
2/24/2021
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.35
|
26.70
|
26.73
|
11.01
|
114,600
|
|
|
2/23/2021
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.70
|
26.90
|
27.01
|
11.09
|
122,800
|
|
|
2/22/2021
|
+0.10 / +0.37%
|
27.45
|
27.60
|
27.00
|
27.20
|
27.39
|
11.21
|
160,600
|
|
|
2/19/2021
|
+1.10 / +4.23%
|
26.00
|
27.20
|
25.55
|
27.10
|
26.61
|
11.17
|
216,000
|
|
|
2/18/2021
|
+0.05 / +0.19%
|
25.95
|
26.15
|
25.50
|
26.00
|
25.95
|
10.72
|
115,500
|
|
|
2/17/2021
|
+0.75 / +2.98%
|
25.30
|
25.95
|
25.10
|
25.95
|
25.58
|
10.70
|
122,600
|
|
|
2/9/2021
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.60
|
25.20
|
25.00
|
10.39
|
74,600
|
|
|
2/8/2021
|
-0.40 / -1.58%
|
25.30
|
25.50
|
24.55
|
24.90
|
24.98
|
10.26
|
97,700
|
|
|
2/5/2021
|
+0.20 / +0.80%
|
25.10
|
25.40
|
24.85
|
25.30
|
25.13
|
10.43
|
68,400
|
|
|
2/4/2021
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.60
|
25.10
|
24.85
|
10.35
|
167,500
|
|
|
2/3/2021
|
+0.85 / +3.51%
|
24.35
|
25.40
|
24.25
|
25.05
|
24.80
|
10.33
|
103,300
|
|
|
2/2/2021
|
+0.20 / +0.83%
|
23.75
|
24.30
|
23.75
|
24.20
|
24.06
|
9.98
|
93,300
|
|
|
2/1/2021
|
-0.40 / -1.64%
|
24.50
|
24.60
|
23.90
|
24.00
|
24.30
|
9.89
|
104,500
|
|
|
1/29/2021
|
+0.65 / +2.74%
|
22.75
|
24.80
|
22.75
|
24.40
|
23.70
|
10.06
|
108,400
|
|
|
1/28/2021
|
-1.75 / -6.86%
|
24.00
|
24.50
|
23.75
|
23.75
|
23.77
|
9.79
|
491,400
|
|
|
1/27/2021
|
-1.00 / -3.77%
|
26.30
|
26.50
|
25.00
|
25.50
|
25.77
|
10.51
|
125,100
|
|
|
1/26/2021
|
-0.70 / -2.57%
|
27.20
|
27.20
|
26.10
|
26.50
|
26.49
|
10.92
|
96,400
|
|
|
1/25/2021
|
+0.80 / +3.03%
|
26.40
|
27.40
|
26.20
|
27.20
|
26.80
|
11.21
|
156,100
|
|
|
1/22/2021
|
-0.50 / -1.86%
|
26.90
|
27.00
|
26.00
|
26.40
|
26.63
|
10.88
|
121,300
|
|
|
1/21/2021
|
+0.45 / +1.70%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.59
|
11.09
|
179,200
|
|
|
1/20/2021
|
-0.10 / -0.38%
|
26.55
|
27.00
|
24.80
|
26.45
|
25.57
|
10.90
|
219,900
|
|
|
1/19/2021
|
-1.95 / -6.84%
|
28.50
|
28.50
|
26.55
|
26.55
|
27.24
|
10.94
|
422,000
|
|
|
1/18/2021
|
-1.10 / -3.72%
|
29.60
|
29.60
|
28.30
|
28.50
|
28.84
|
11.75
|
332,500
|
|
|
1/15/2021
|
+0.10 / +0.34%
|
29.20
|
29.90
|
29.20
|
29.60
|
29.50
|
12.20
|
195,600
|
|
|
1/14/2021
|
+0.30 / +1.03%
|
29.55
|
29.60
|
29.20
|
29.50
|
29.40
|
12.16
|
185,400
|
|
|
1/13/2021
|
+0.85 / +3.00%
|
28.35
|
30.10
|
28.35
|
29.20
|
29.17
|
12.04
|
568,100
|
|
|
1/12/2021
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.60
|
28.35
|
28.23
|
11.69
|
216,200
|
|
|