|
Closing price on 8/12/2022
|
|
| Open |
26.00 |
| High |
26.85 |
| Low |
26.00 |
| Volume |
57,700 |
| Split-adjusted Price |
11.70 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
-0.20 / -0.76%
|
26.00
|
26.85
|
26.00
|
26.25
|
26.24
|
11.70
|
57,700
|
|
|
8/11/2022
|
-0.35 / -1.31%
|
27.30
|
27.30
|
26.10
|
26.45
|
26.60
|
11.78
|
121,200
|
|
|
8/10/2022
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.50
|
26.80
|
26.73
|
11.94
|
30,400
|
|
|
8/9/2022
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.50
|
26.75
|
26.73
|
11.92
|
62,000
|
|
|
8/8/2022
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.40
|
26.70
|
26.77
|
11.90
|
58,200
|
|
|
8/5/2022
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.00
|
26.40
|
26.09
|
11.76
|
46,500
|
|
|
8/4/2022
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.31
|
11.81
|
29,700
|
|
|
8/3/2022
|
+0.40 / +1.54%
|
26.00
|
26.80
|
26.00
|
26.45
|
26.26
|
11.78
|
38,100
|
|
|
8/2/2022
|
+0.05 / +0.19%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.91
|
11.61
|
38,800
|
|
|
8/1/2022
|
+0.90 / +3.59%
|
25.10
|
26.20
|
25.00
|
26.00
|
25.63
|
11.58
|
92,600
|
|
|
7/29/2022
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.11
|
11.18
|
67,900
|
|
|
7/28/2022
|
+0.20 / +0.79%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.54
|
11.32
|
29,600
|
|
|
7/27/2022
|
+0.25 / +1.00%
|
24.95
|
25.20
|
24.95
|
25.20
|
25.07
|
11.23
|
45,800
|
|
|
7/26/2022
|
-0.30 / -1.19%
|
25.25
|
25.25
|
24.95
|
24.95
|
25.05
|
11.12
|
19,300
|
|
|
7/25/2022
|
+0.05 / +0.20%
|
25.20
|
25.25
|
25.00
|
25.25
|
25.04
|
11.25
|
29,400
|
|
|
7/22/2022
|
-0.40 / -1.56%
|
25.30
|
25.45
|
25.20
|
25.20
|
25.35
|
11.23
|
13,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.65
|
11.41
|
27,000
|
|
|
7/20/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.54
|
11.41
|
194,900
|
|
|
7/19/2022
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.05
|
25.60
|
25.29
|
11.41
|
33,200
|
|
|
7/18/2022
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.10
|
25.30
|
25.44
|
11.27
|
25,600
|
|
|
7/15/2022
|
-0.10 / -0.40%
|
25.45
|
25.45
|
25.10
|
25.20
|
25.29
|
11.23
|
23,300
|
|
|
7/14/2022
|
+0.20 / +0.80%
|
25.15
|
25.50
|
25.10
|
25.30
|
25.30
|
11.27
|
28,700
|
|
|
7/13/2022
|
-0.10 / -0.40%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.15
|
11.18
|
33,700
|
|
|
7/12/2022
|
+0.60 / +2.44%
|
24.60
|
25.30
|
24.60
|
25.20
|
25.01
|
11.23
|
14,700
|
|
|
7/11/2022
|
-0.45 / -1.80%
|
25.40
|
25.40
|
24.60
|
24.60
|
24.74
|
10.96
|
26,600
|
|
|
7/8/2022
|
+0.65 / +2.66%
|
24.75
|
25.05
|
24.60
|
25.05
|
24.97
|
11.16
|
28,100
|
|
|
7/7/2022
|
+0.10 / +0.41%
|
24.75
|
24.80
|
24.20
|
24.40
|
24.48
|
10.87
|
58,100
|
|
|
7/6/2022
|
-0.35 / -1.42%
|
24.85
|
25.00
|
24.30
|
24.30
|
24.63
|
10.83
|
67,100
|
|
|
7/5/2022
|
-0.55 / -2.18%
|
25.50
|
25.50
|
24.65
|
24.65
|
24.73
|
10.98
|
25,100
|
|
|
7/4/2022
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
24.97
|
11.23
|
21,100
|
|
|