|
Closing price on 12/21/2021
|
|
Open |
18.50 |
High |
18.60 |
Low |
17.50 |
Volume |
1,315,600 |
Split-adjusted Price |
17.46 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
-0.50 / -2.69%
|
18.50
|
18.60
|
17.50
|
18.10
|
17.97
|
17.46
|
1,315,600
|
|
12/20/2021
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.83
|
17.95
|
672,300
|
|
12/17/2021
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.09
|
18.33
|
803,800
|
|
12/16/2021
|
+0.20 / +1.05%
|
19.00
|
19.80
|
18.80
|
19.20
|
19.28
|
18.53
|
651,100
|
|
12/15/2021
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
18.33
|
437,900
|
|
12/14/2021
|
-0.50 / -2.53%
|
19.80
|
19.90
|
19.20
|
19.30
|
19.41
|
18.62
|
609,200
|
|
12/13/2021
|
+0.80 / +4.21%
|
19.00
|
20.40
|
18.90
|
19.80
|
19.69
|
19.11
|
739,800
|
|
12/10/2021
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.70
|
19.00
|
18.94
|
18.33
|
859,900
|
|
12/9/2021
|
-0.60 / -3.02%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.25
|
18.62
|
781,900
|
|
12/8/2021
|
-0.30 / -1.49%
|
20.20
|
20.60
|
19.70
|
19.90
|
19.91
|
19.20
|
862,300
|
|
12/7/2021
|
+0.40 / +2.02%
|
19.50
|
20.60
|
18.30
|
20.20
|
19.34
|
19.49
|
1,234,300
|
|
12/6/2021
|
-2.20 / -10.00%
|
21.80
|
22.00
|
19.80
|
19.80
|
20.50
|
19.11
|
1,492,800
|
|
12/3/2021
|
+1.40 / +6.80%
|
21.20
|
22.60
|
21.10
|
22.00
|
22.32
|
21.23
|
1,824,400
|
|
12/2/2021
|
+1.80 / +9.57%
|
18.90
|
20.60
|
18.90
|
20.60
|
20.20
|
19.88
|
2,575,600
|
|
12/1/2021
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.72
|
18.14
|
1,471,500
|
|
11/30/2021
|
+0.40 / +2.19%
|
18.30
|
19.50
|
18.30
|
18.70
|
19.00
|
18.04
|
1,194,400
|
|
11/29/2021
|
-0.10 / -0.54%
|
18.00
|
18.50
|
16.80
|
18.30
|
18.10
|
17.66
|
276,400
|
|
11/26/2021
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.10
|
18.40
|
18.30
|
17.75
|
259,500
|
|
11/25/2021
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.20
|
18.70
|
18.47
|
18.04
|
382,700
|
|
11/24/2021
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.40
|
18.60
|
18.66
|
17.95
|
238,900
|
|
11/23/2021
|
+0.20 / +1.09%
|
18.40
|
18.80
|
17.70
|
18.60
|
18.11
|
17.95
|
295,800
|
|
11/22/2021
|
-1.00 / -5.15%
|
19.40
|
19.70
|
17.50
|
18.40
|
18.50
|
17.75
|
666,900
|
|
11/19/2021
|
-0.50 / -2.51%
|
20.00
|
21.10
|
19.00
|
19.40
|
20.12
|
18.72
|
587,000
|
|
11/18/2021
|
+0.50 / +2.58%
|
19.00
|
20.20
|
19.00
|
19.90
|
19.70
|
19.20
|
649,700
|
|
11/17/2021
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.30
|
19.40
|
18.80
|
18.72
|
332,100
|
|
11/16/2021
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.00
|
18.90
|
18.77
|
18.24
|
341,100
|
|
11/15/2021
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.70
|
18.90
|
19.20
|
18.24
|
608,700
|
|
11/12/2021
|
+0.10 / +0.53%
|
18.80
|
19.50
|
18.20
|
18.90
|
18.86
|
18.24
|
506,600
|
|
11/11/2021
|
-0.30 / -1.57%
|
19.10
|
19.60
|
18.60
|
18.80
|
18.91
|
18.14
|
579,800
|
|
11/10/2021
|
+1.10 / +6.11%
|
18.00
|
19.80
|
17.90
|
19.10
|
18.89
|
18.43
|
946,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|