|
Closing price on 7/12/2021
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.90 |
| Volume |
116,400 |
| Split-adjusted Price |
19.32 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-1.00 / -4.35%
|
23.10
|
23.10
|
21.90
|
22.00
|
23.00
|
19.32
|
116,400
|
|
|
7/9/2021
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.50
|
23.00
|
23.21
|
20.19
|
119,800
|
|
|
7/8/2021
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.35
|
23.40
|
23.45
|
20.55
|
47,300
|
|
|
7/7/2021
|
-0.35 / -1.47%
|
23.60
|
23.70
|
23.30
|
23.40
|
23.37
|
20.55
|
98,500
|
|
|
7/6/2021
|
-0.55 / -2.26%
|
24.10
|
24.20
|
23.55
|
23.75
|
23.80
|
20.85
|
149,400
|
|
|
7/5/2021
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.10
|
24.30
|
24.27
|
21.34
|
46,600
|
|
|
7/2/2021
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.15
|
24.40
|
24.50
|
21.42
|
97,500
|
|
|
7/1/2021
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.55
|
21.51
|
36,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
24.55
|
24.60
|
24.50
|
24.55
|
24.55
|
21.55
|
35,100
|
|
|
6/29/2021
|
-0.25 / -1.01%
|
24.70
|
24.70
|
24.55
|
24.55
|
24.60
|
21.55
|
138,100
|
|
|
6/28/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.76
|
21.77
|
61,500
|
|
|
6/25/2021
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.90
|
24.82
|
21.86
|
71,000
|
|
|
6/24/2021
|
-0.50 / -1.97%
|
25.00
|
25.00
|
24.85
|
24.90
|
24.91
|
21.86
|
116,000
|
|
|
6/23/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.70
|
25.40
|
25.00
|
22.30
|
149,800
|
|
|
6/22/2021
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.10
|
25.40
|
25.39
|
22.30
|
133,900
|
|
|
6/21/2021
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.45
|
25.80
|
25.80
|
22.65
|
110,300
|
|
|
6/18/2021
|
+0.40 / +1.57%
|
25.40
|
26.20
|
25.40
|
25.80
|
25.75
|
22.65
|
195,400
|
|
|
6/17/2021
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.10
|
26.60
|
26.33
|
22.30
|
189,900
|
|
|
6/16/2021
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.00
|
26.90
|
26.42
|
22.55
|
271,800
|
|
|
6/15/2021
|
+0.05 / +0.19%
|
26.85
|
26.85
|
26.30
|
26.50
|
26.53
|
22.22
|
67,500
|
|
|
6/14/2021
|
+0.80 / +3.12%
|
25.75
|
27.00
|
25.75
|
26.45
|
26.43
|
22.18
|
255,600
|
|
|
6/11/2021
|
+0.15 / +0.59%
|
25.50
|
25.70
|
25.50
|
25.65
|
25.56
|
21.50
|
60,200
|
|
|
6/10/2021
|
-0.20 / -0.78%
|
25.70
|
25.75
|
25.40
|
25.50
|
25.56
|
21.38
|
36,900
|
|
|
6/9/2021
|
+0.25 / +0.98%
|
25.45
|
26.00
|
25.20
|
25.70
|
25.59
|
21.55
|
98,600
|
|
|
6/8/2021
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.40
|
25.45
|
25.50
|
21.34
|
70,400
|
|
|
6/7/2021
|
+0.05 / +0.20%
|
25.40
|
25.70
|
25.40
|
25.45
|
25.51
|
21.34
|
53,700
|
|
|
6/4/2021
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.35
|
25.40
|
25.52
|
21.30
|
63,100
|
|
|
6/3/2021
|
+0.40 / +1.59%
|
26.15
|
26.15
|
25.25
|
25.60
|
25.60
|
21.46
|
48,600
|
|
|
6/2/2021
|
-0.05 / -0.20%
|
25.25
|
25.30
|
25.15
|
25.20
|
25.21
|
21.13
|
43,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
25.25
|
25.50
|
25.05
|
25.25
|
25.17
|
21.17
|
86,800
|
|
|