|
Closing price on 7/26/2021
|
|
| Open |
22.85 |
| High |
22.90 |
| Low |
22.15 |
| Volume |
8,300 |
| Split-adjusted Price |
19.76 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.15
|
22.50
|
22.41
|
19.76
|
8,300
|
|
|
7/23/2021
|
+0.10 / +0.45%
|
22.45
|
22.70
|
22.45
|
22.55
|
22.57
|
19.80
|
48,300
|
|
|
7/22/2021
|
+0.20 / +0.90%
|
22.15
|
22.45
|
21.90
|
22.45
|
22.14
|
19.71
|
79,800
|
|
|
7/21/2021
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.10
|
22.25
|
22.19
|
19.54
|
7,300
|
|
|
7/20/2021
|
+0.40 / +1.82%
|
21.90
|
22.40
|
21.80
|
22.40
|
21.93
|
19.67
|
39,400
|
|
|
7/19/2021
|
-0.50 / -2.22%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
19.32
|
80,200
|
|
|
7/16/2021
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.44
|
19.76
|
16,400
|
|
|
7/15/2021
|
+0.15 / +0.67%
|
22.55
|
22.55
|
22.00
|
22.45
|
22.09
|
19.71
|
99,200
|
|
|
7/14/2021
|
+0.15 / +0.68%
|
22.30
|
22.45
|
22.10
|
22.30
|
22.19
|
19.58
|
33,800
|
|
|
7/13/2021
|
+0.15 / +0.68%
|
22.00
|
22.15
|
22.00
|
22.15
|
22.00
|
19.45
|
18,700
|
|
|
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
|
|
|