|
Closing price on 3/3/2022
|
|
| Open |
30.75 |
| High |
31.45 |
| Low |
30.30 |
| Volume |
288,400 |
| Split-adjusted Price |
13.90 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.45 / +1.46%
|
30.75
|
31.45
|
30.30
|
31.20
|
31.00
|
13.90
|
288,400
|
|
|
3/2/2022
|
-0.25 / -0.81%
|
31.00
|
31.30
|
30.55
|
30.75
|
30.77
|
13.70
|
166,500
|
|
|
3/1/2022
|
-0.05 / -0.16%
|
31.10
|
31.35
|
30.90
|
31.00
|
31.13
|
13.81
|
275,800
|
|
|
2/28/2022
|
+0.90 / +2.99%
|
30.20
|
31.80
|
29.90
|
31.05
|
30.53
|
13.83
|
279,700
|
|
|
2/25/2022
|
+0.45 / +1.52%
|
29.70
|
30.80
|
29.60
|
30.15
|
30.08
|
13.43
|
167,200
|
|
|
2/24/2022
|
-0.90 / -2.94%
|
30.55
|
30.55
|
28.80
|
29.70
|
29.61
|
13.23
|
442,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
30.40
|
30.90
|
30.40
|
30.60
|
30.64
|
13.63
|
106,100
|
|
|
2/22/2022
|
-0.65 / -2.08%
|
30.50
|
30.90
|
30.40
|
30.60
|
30.59
|
13.63
|
398,800
|
|
|
2/21/2022
|
+0.30 / +0.97%
|
31.00
|
31.55
|
30.70
|
31.25
|
31.28
|
13.92
|
236,000
|
|
|
2/18/2022
|
+0.45 / +1.48%
|
30.20
|
31.25
|
30.00
|
30.95
|
30.79
|
13.79
|
310,600
|
|
|
2/17/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.54
|
13.59
|
149,800
|
|
|
2/16/2022
|
+1.20 / +4.05%
|
29.80
|
31.10
|
29.75
|
30.80
|
30.47
|
13.72
|
315,100
|
|
|
2/15/2022
|
+0.20 / +0.68%
|
29.40
|
29.60
|
29.05
|
29.60
|
29.24
|
13.19
|
92,600
|
|
|
2/14/2022
|
+0.15 / +0.51%
|
28.85
|
30.00
|
28.50
|
29.40
|
29.50
|
13.10
|
196,500
|
|
|
2/11/2022
|
-0.70 / -2.34%
|
29.95
|
30.00
|
28.80
|
29.25
|
29.33
|
13.03
|
285,900
|
|
|
2/10/2022
|
+0.25 / +0.84%
|
30.00
|
30.10
|
29.60
|
29.95
|
29.87
|
13.34
|
162,600
|
|
|
2/9/2022
|
+0.35 / +1.19%
|
29.35
|
29.95
|
29.20
|
29.70
|
29.57
|
13.23
|
157,800
|
|
|
2/8/2022
|
+0.35 / +1.21%
|
29.20
|
29.55
|
29.00
|
29.35
|
29.34
|
13.08
|
134,000
|
|
|
2/7/2022
|
+0.90 / +3.20%
|
28.60
|
29.15
|
28.50
|
29.00
|
28.84
|
12.92
|
130,700
|
|
|
1/28/2022
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.00
|
28.10
|
27.93
|
12.52
|
129,800
|
|
|
1/27/2022
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.50
|
28.00
|
27.92
|
12.48
|
151,900
|
|
|
1/26/2022
|
-0.80 / -2.79%
|
28.80
|
29.50
|
27.40
|
27.90
|
28.48
|
12.43
|
292,600
|
|
|
1/25/2022
|
-0.25 / -0.86%
|
27.70
|
29.40
|
27.70
|
28.70
|
28.49
|
12.79
|
228,100
|
|
|
1/24/2022
|
-2.15 / -6.91%
|
31.05
|
31.05
|
28.95
|
28.95
|
29.53
|
12.90
|
559,900
|
|
|
1/21/2022
|
-0.60 / -1.89%
|
31.45
|
32.25
|
31.10
|
31.10
|
31.47
|
13.86
|
328,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
30.85
|
32.95
|
30.80
|
31.70
|
31.58
|
14.12
|
276,500
|
|
|
1/19/2022
|
+0.45 / +1.44%
|
30.20
|
32.00
|
29.70
|
31.70
|
30.60
|
14.12
|
517,700
|
|
|
1/18/2022
|
-2.35 / -6.99%
|
31.50
|
32.90
|
31.25
|
31.25
|
31.38
|
13.92
|
1,038,200
|
|
|
1/17/2022
|
-2.50 / -6.93%
|
35.40
|
36.20
|
33.60
|
33.60
|
34.46
|
14.97
|
991,600
|
|
|
1/14/2022
|
-0.50 / -1.37%
|
35.50
|
36.90
|
34.10
|
36.10
|
36.07
|
16.08
|
446,000
|
|
|