|
Closing price on 8/25/2021
|
|
| Open |
24.45 |
| High |
24.75 |
| Low |
24.15 |
| Volume |
72,400 |
| Split-adjusted Price |
21.73 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
+0.30 / +1.23%
|
24.45
|
24.75
|
24.15
|
24.75
|
24.34
|
21.73
|
72,400
|
|
|
8/24/2021
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.30
|
24.45
|
24.45
|
21.47
|
67,600
|
|
|
8/23/2021
|
-1.20 / -4.70%
|
25.10
|
25.50
|
24.00
|
24.35
|
24.73
|
21.38
|
155,600
|
|
|
8/20/2021
|
-0.75 / -2.85%
|
26.30
|
26.40
|
25.15
|
25.55
|
25.86
|
22.43
|
143,600
|
|
|
8/19/2021
|
+0.10 / +0.38%
|
26.85
|
26.85
|
26.00
|
26.30
|
26.35
|
23.09
|
95,300
|
|
|
8/18/2021
|
+0.80 / +3.15%
|
25.40
|
27.10
|
25.30
|
26.20
|
26.35
|
23.00
|
248,000
|
|
|
8/17/2021
|
-0.45 / -1.74%
|
25.60
|
25.70
|
25.20
|
25.40
|
25.42
|
22.30
|
173,000
|
|
|
8/16/2021
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
25.85
|
25.96
|
22.70
|
106,500
|
|
|
8/13/2021
|
+0.05 / +0.19%
|
25.80
|
26.40
|
25.20
|
25.85
|
25.86
|
22.70
|
222,100
|
|
|
8/12/2021
|
+1.30 / +5.31%
|
24.50
|
25.90
|
24.00
|
25.80
|
25.13
|
22.65
|
423,400
|
|
|
8/11/2021
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.47
|
21.51
|
108,600
|
|
|
8/10/2021
|
+0.50 / +2.09%
|
23.90
|
24.55
|
23.80
|
24.40
|
24.18
|
21.42
|
166,400
|
|
|
8/9/2021
|
+0.35 / +1.49%
|
23.55
|
23.90
|
23.40
|
23.90
|
23.63
|
20.98
|
133,400
|
|
|
8/6/2021
|
+0.05 / +0.21%
|
23.50
|
23.65
|
23.35
|
23.55
|
23.53
|
20.68
|
65,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
20.63
|
101,100
|
|
|
8/4/2021
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.40
|
23.50
|
23.54
|
20.63
|
37,000
|
|
|
8/3/2021
|
+0.10 / +0.43%
|
24.15
|
24.15
|
23.40
|
23.60
|
23.56
|
20.72
|
31,500
|
|
|
8/2/2021
|
+0.90 / +3.98%
|
22.60
|
24.15
|
22.50
|
23.50
|
23.41
|
20.63
|
250,500
|
|
|
7/30/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.35
|
22.60
|
22.56
|
19.84
|
55,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.61
|
19.76
|
65,100
|
|
|
7/28/2021
|
+0.20 / +0.90%
|
22.55
|
22.55
|
22.30
|
22.50
|
22.43
|
19.76
|
44,000
|
|
|
7/27/2021
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.38
|
19.58
|
45,300
|
|
|
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
|
|
|