|
Closing price on 9/26/2022
|
|
| Open |
24.00 |
| High |
24.15 |
| Low |
23.80 |
| Volume |
128,200 |
| Split-adjusted Price |
22.88 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.80
|
24.10
|
23.95
|
22.88
|
128,200
|
|
|
9/23/2022
|
-0.20 / -0.82%
|
24.25
|
24.30
|
24.00
|
24.10
|
24.06
|
22.88
|
14,400
|
|
|
9/22/2022
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.10
|
23.07
|
188,600
|
|
|
9/21/2022
|
+0.45 / +1.90%
|
23.65
|
24.15
|
23.65
|
24.10
|
23.95
|
22.88
|
26,800
|
|
|
9/20/2022
|
+0.20 / +0.85%
|
23.45
|
23.80
|
23.35
|
23.65
|
23.42
|
22.45
|
11,100
|
|
|
9/19/2022
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.20
|
23.45
|
23.34
|
22.26
|
54,100
|
|
|
9/16/2022
|
-0.45 / -1.88%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.63
|
22.31
|
25,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.70
|
23.95
|
23.75
|
22.73
|
12,300
|
|
|
9/14/2022
|
-0.25 / -1.03%
|
24.00
|
24.00
|
23.70
|
23.95
|
23.81
|
22.73
|
21,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
23.99
|
22.97
|
9,300
|
|
|
9/12/2022
|
+0.25 / +1.04%
|
24.25
|
24.75
|
23.95
|
24.20
|
24.30
|
22.97
|
11,800
|
|
|
9/9/2022
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.70
|
23.95
|
23.80
|
22.73
|
50,800
|
|
|
9/8/2022
|
-0.25 / -1.04%
|
24.10
|
24.15
|
23.90
|
23.90
|
23.98
|
22.69
|
88,400
|
|
|
9/7/2022
|
-0.15 / -0.62%
|
24.45
|
24.95
|
24.15
|
24.15
|
24.23
|
22.92
|
43,000
|
|
|
9/6/2022
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.29
|
23.07
|
64,200
|
|
|
9/5/2022
|
-0.25 / -1.01%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.34
|
23.26
|
55,900
|
|
|
8/31/2022
|
+0.20 / +0.81%
|
24.85
|
24.85
|
24.30
|
24.75
|
24.50
|
23.49
|
23,400
|
|
|
8/30/2022
|
-0.05 / -0.20%
|
24.70
|
25.00
|
24.50
|
24.55
|
24.57
|
23.30
|
26,800
|
|
|
8/29/2022
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.35
|
24.60
|
24.55
|
23.35
|
47,400
|
|
|
8/26/2022
|
-0.15 / -0.59%
|
25.25
|
25.50
|
25.10
|
25.10
|
25.19
|
23.83
|
31,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.10
|
25.25
|
25.32
|
23.97
|
51,900
|
|
|
8/24/2022
|
-0.05 / -0.19%
|
26.50
|
26.55
|
26.10
|
26.45
|
26.40
|
23.97
|
42,300
|
|
|
8/23/2022
|
+0.25 / +0.95%
|
26.15
|
26.50
|
26.00
|
26.50
|
26.33
|
24.01
|
35,700
|
|
|
8/22/2022
|
-0.40 / -1.50%
|
26.65
|
26.65
|
26.00
|
26.25
|
26.17
|
23.79
|
60,300
|
|
|
8/19/2022
|
+0.30 / +1.14%
|
26.30
|
26.75
|
26.30
|
26.65
|
26.56
|
24.15
|
53,300
|
|
|
8/18/2022
|
-0.05 / -0.19%
|
26.40
|
26.55
|
26.20
|
26.35
|
26.30
|
23.88
|
26,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.20
|
26.40
|
26.40
|
23.92
|
76,400
|
|
|
8/16/2022
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.20
|
26.40
|
26.38
|
23.92
|
29,000
|
|
|
8/15/2022
|
+0.20 / +0.76%
|
26.75
|
26.80
|
26.25
|
26.45
|
26.41
|
23.97
|
49,100
|
|
|
8/12/2022
|
-0.20 / -0.76%
|
26.00
|
26.85
|
26.00
|
26.25
|
26.24
|
23.79
|
57,700
|
|
|