|
Closing price on 7/12/2022
|
|
| Open |
24.60 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
14,700 |
| Split-adjusted Price |
22.84 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.60 / +2.44%
|
24.60
|
25.30
|
24.60
|
25.20
|
25.01
|
22.84
|
14,700
|
|
|
7/11/2022
|
-0.45 / -1.80%
|
25.40
|
25.40
|
24.60
|
24.60
|
24.74
|
22.29
|
26,600
|
|
|
7/8/2022
|
+0.65 / +2.66%
|
24.75
|
25.05
|
24.60
|
25.05
|
24.97
|
22.70
|
28,100
|
|
|
7/7/2022
|
+0.10 / +0.41%
|
24.75
|
24.80
|
24.20
|
24.40
|
24.48
|
22.11
|
58,100
|
|
|
7/6/2022
|
-0.35 / -1.42%
|
24.85
|
25.00
|
24.30
|
24.30
|
24.63
|
22.02
|
67,100
|
|
|
7/5/2022
|
-0.55 / -2.18%
|
25.50
|
25.50
|
24.65
|
24.65
|
24.73
|
22.34
|
25,100
|
|
|
7/4/2022
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
24.97
|
22.84
|
21,100
|
|
|
7/1/2022
|
-0.10 / -0.40%
|
24.60
|
24.90
|
24.40
|
24.80
|
24.56
|
22.47
|
37,300
|
|
|
6/30/2022
|
-0.55 / -2.16%
|
25.45
|
25.45
|
24.90
|
24.90
|
25.10
|
22.56
|
43,500
|
|
|
6/29/2022
|
+0.25 / +0.99%
|
25.20
|
25.80
|
25.00
|
25.45
|
25.27
|
23.06
|
30,900
|
|
|
6/28/2022
|
-0.25 / -0.98%
|
25.05
|
25.80
|
25.00
|
25.20
|
25.39
|
22.84
|
291,700
|
|
|
6/27/2022
|
+0.25 / +0.99%
|
25.45
|
25.45
|
25.00
|
25.45
|
25.30
|
23.06
|
21,300
|
|
|
6/24/2022
|
+0.20 / +0.80%
|
25.30
|
25.50
|
24.80
|
25.20
|
24.99
|
22.84
|
10,500
|
|
|
6/23/2022
|
+0.50 / +2.04%
|
24.15
|
25.00
|
24.15
|
25.00
|
24.66
|
22.65
|
45,800
|
|
|
6/22/2022
|
+0.35 / +1.45%
|
24.40
|
24.60
|
24.15
|
24.50
|
24.35
|
22.20
|
43,600
|
|
|
6/21/2022
|
+0.10 / +0.42%
|
24.10
|
25.50
|
23.60
|
24.15
|
24.24
|
21.88
|
70,300
|
|
|
6/20/2022
|
-0.70 / -2.83%
|
24.75
|
24.90
|
24.00
|
24.05
|
24.17
|
21.79
|
98,200
|
|
|
6/17/2022
|
-1.00 / -3.88%
|
25.00
|
25.00
|
24.55
|
24.75
|
24.75
|
22.43
|
63,200
|
|
|
6/16/2022
|
+0.85 / +3.41%
|
25.10
|
25.75
|
25.00
|
25.75
|
25.40
|
23.33
|
50,800
|
|
|
6/15/2022
|
-0.50 / -1.97%
|
25.00
|
25.30
|
24.00
|
24.90
|
24.88
|
22.56
|
82,000
|
|
|
6/14/2022
|
-0.20 / -0.78%
|
25.00
|
26.00
|
25.00
|
25.40
|
25.68
|
23.02
|
51,400
|
|
|
6/13/2022
|
-1.20 / -4.48%
|
26.00
|
26.70
|
25.50
|
25.60
|
25.99
|
23.20
|
85,700
|
|
|
6/10/2022
|
-0.20 / -0.74%
|
26.80
|
27.40
|
26.80
|
26.80
|
26.92
|
24.29
|
33,100
|
|
|
6/9/2022
|
-0.50 / -1.82%
|
27.85
|
27.85
|
26.60
|
27.00
|
27.03
|
24.47
|
50,600
|
|
|
6/8/2022
|
+1.00 / +3.77%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.03
|
24.92
|
133,700
|
|
|
6/7/2022
|
-0.25 / -0.93%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.53
|
24.01
|
55,800
|
|
|
6/6/2022
|
-0.05 / -0.19%
|
25.60
|
26.80
|
25.60
|
26.75
|
26.55
|
24.24
|
54,700
|
|
|
6/3/2022
|
+0.20 / +0.75%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.66
|
24.29
|
43,400
|
|
|
6/2/2022
|
-0.20 / -0.75%
|
26.60
|
26.85
|
26.35
|
26.60
|
26.64
|
24.10
|
49,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
26.75
|
26.95
|
26.50
|
26.80
|
26.73
|
24.29
|
73,300
|
|
|