|
Closing price on 1/16/2020
|
|
| Open |
49.45 |
| High |
49.80 |
| Low |
48.70 |
| Volume |
45,110 |
| Split-adjusted Price |
35.05 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.15 / -0.30%
|
49.45
|
49.80
|
48.70
|
49.30
|
49.15
|
35.05
|
45,110
|
|
|
1/15/2020
|
-0.15 / -0.30%
|
49.50
|
49.90
|
49.30
|
49.45
|
49.57
|
35.16
|
58,970
|
|
|
1/14/2020
|
-0.10 / -0.20%
|
49.40
|
50.50
|
49.40
|
49.60
|
49.94
|
35.27
|
69,340
|
|
|
1/13/2020
|
+0.15 / +0.30%
|
49.55
|
50.80
|
49.55
|
49.70
|
50.12
|
35.34
|
61,630
|
|
|
1/10/2020
|
-0.65 / -1.29%
|
50.10
|
50.20
|
47.75
|
49.55
|
48.85
|
35.23
|
285,310
|
|
|
1/9/2020
|
-0.20 / -0.40%
|
50.40
|
51.70
|
50.20
|
50.20
|
50.53
|
35.69
|
70,230
|
|
|
1/8/2020
|
-1.10 / -2.14%
|
51.10
|
51.40
|
50.30
|
50.40
|
50.78
|
35.83
|
104,260
|
|
|
1/7/2020
|
-1.10 / -2.09%
|
52.80
|
52.80
|
51.00
|
51.50
|
51.77
|
36.62
|
77,310
|
|
|
1/6/2020
|
-0.70 / -1.31%
|
53.00
|
53.10
|
52.10
|
52.60
|
52.72
|
37.40
|
28,890
|
|
|
1/3/2020
|
+0.50 / +0.95%
|
53.60
|
54.80
|
53.30
|
53.30
|
53.90
|
37.90
|
135,390
|
|
|
1/2/2020
|
+1.50 / +2.92%
|
51.30
|
54.20
|
51.30
|
52.80
|
52.77
|
37.54
|
123,270
|
|
|
12/31/2019
|
-1.60 / -3.02%
|
52.90
|
52.90
|
51.00
|
51.30
|
51.54
|
36.47
|
119,970
|
|
|
12/30/2019
|
-1.00 / -1.86%
|
53.70
|
53.70
|
52.60
|
52.90
|
53.06
|
37.61
|
109,630
|
|
|
12/27/2019
|
-1.30 / -2.36%
|
55.20
|
55.20
|
53.90
|
53.90
|
54.22
|
38.32
|
70,710
|
|
|
12/26/2019
|
-0.30 / -0.54%
|
55.90
|
56.00
|
54.70
|
55.20
|
55.30
|
39.25
|
60,090
|
|
|
12/25/2019
|
+2.40 / +4.52%
|
53.10
|
56.40
|
52.50
|
55.50
|
55.14
|
39.46
|
128,320
|
|
|
12/24/2019
|
-2.60 / -4.67%
|
55.50
|
55.60
|
53.00
|
53.10
|
53.46
|
37.75
|
134,890
|
|
|
12/23/2019
|
-2.30 / -3.97%
|
58.00
|
58.20
|
55.70
|
55.70
|
56.80
|
39.60
|
100,300
|
|
|
12/20/2019
|
-3.00 / -4.92%
|
60.80
|
61.80
|
58.00
|
58.00
|
59.27
|
41.24
|
118,740
|
|
|
12/19/2019
|
-0.70 / -1.13%
|
61.60
|
62.00
|
61.00
|
61.00
|
61.33
|
43.37
|
41,820
|
|
|
12/18/2019
|
-0.20 / -0.32%
|
62.00
|
62.80
|
61.70
|
61.70
|
61.93
|
43.87
|
23,980
|
|
|
12/17/2019
|
-1.00 / -1.59%
|
62.90
|
63.40
|
61.90
|
61.90
|
62.41
|
44.01
|
20,670
|
|
|
12/16/2019
|
+0.90 / +1.45%
|
62.00
|
62.90
|
61.50
|
62.90
|
62.07
|
44.72
|
20,880
|
|
|
12/13/2019
|
-1.00 / -1.59%
|
63.00
|
63.50
|
61.90
|
62.00
|
62.53
|
44.08
|
50,710
|
|
|
12/12/2019
|
+0.50 / +0.80%
|
62.60
|
63.90
|
61.70
|
63.00
|
63.36
|
44.79
|
14,330
|
|
|
12/11/2019
|
-0.30 / -0.48%
|
62.50
|
63.00
|
61.70
|
62.50
|
62.10
|
44.44
|
31,500
|
|
|
12/10/2019
|
-1.60 / -2.48%
|
64.10
|
64.80
|
62.80
|
62.80
|
63.56
|
44.65
|
45,690
|
|
|
12/9/2019
|
-1.00 / -1.53%
|
65.90
|
66.50
|
64.20
|
64.40
|
65.25
|
45.79
|
62,930
|
|
|
12/6/2019
|
+1.70 / +2.67%
|
63.70
|
66.60
|
63.20
|
65.40
|
65.37
|
46.50
|
57,440
|
|
|
12/5/2019
|
+1.20 / +1.92%
|
62.30
|
65.00
|
62.30
|
63.70
|
63.67
|
45.29
|
33,220
|
|
|