|
Closing price on 1/5/2021
|
|
Open |
76.20 |
High |
77.50 |
Low |
76.20 |
Volume |
1,216,100 |
Split-adjusted Price |
56.53 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2021
|
0.00 / 0.00%
|
76.20
|
77.50
|
76.20
|
76.50
|
76.79
|
56.53
|
1,216,100
|
|
1/4/2021
|
-1.20 / -1.54%
|
77.70
|
78.00
|
76.50
|
76.50
|
77.30
|
56.53
|
1,852,800
|
|
12/31/2020
|
-1.60 / -2.02%
|
79.00
|
79.30
|
77.70
|
77.70
|
78.41
|
57.41
|
1,431,450
|
|
12/30/2020
|
-0.20 / -0.25%
|
80.00
|
80.50
|
77.30
|
79.30
|
79.13
|
58.59
|
2,068,550
|
|
12/29/2020
|
+4.70 / +6.28%
|
74.80
|
79.50
|
74.00
|
79.50
|
76.53
|
58.74
|
1,775,960
|
|
12/28/2020
|
+0.80 / +1.08%
|
74.00
|
74.80
|
72.70
|
74.80
|
73.70
|
55.27
|
875,560
|
|
12/25/2020
|
+0.10 / +0.14%
|
73.80
|
74.70
|
72.60
|
74.00
|
73.91
|
54.68
|
1,432,200
|
|
12/24/2020
|
+0.10 / +0.14%
|
71.50
|
73.90
|
70.00
|
73.90
|
71.57
|
54.60
|
1,113,390
|
|
12/23/2020
|
+2.30 / +3.22%
|
72.00
|
74.40
|
70.60
|
73.80
|
72.23
|
54.53
|
1,336,080
|
|
12/22/2020
|
+0.40 / +0.56%
|
71.10
|
72.50
|
70.30
|
71.50
|
71.18
|
52.83
|
775,600
|
|
12/21/2020
|
+0.30 / +0.42%
|
73.00
|
73.50
|
71.10
|
71.10
|
72.33
|
52.54
|
1,371,900
|
|
12/18/2020
|
+0.40 / +0.57%
|
71.50
|
71.90
|
70.60
|
70.80
|
71.17
|
52.31
|
1,112,770
|
|
12/17/2020
|
-2.00 / -2.76%
|
72.00
|
72.00
|
69.80
|
70.40
|
70.90
|
52.02
|
1,268,120
|
|
12/16/2020
|
+1.20 / +1.69%
|
71.30
|
72.50
|
71.20
|
72.40
|
71.84
|
53.50
|
929,500
|
|
12/15/2020
|
+0.90 / +1.28%
|
70.30
|
71.50
|
69.60
|
71.20
|
70.56
|
52.61
|
1,410,530
|
|
12/14/2020
|
-0.20 / -0.28%
|
71.00
|
71.00
|
69.90
|
70.30
|
70.34
|
51.94
|
1,159,890
|
|
12/11/2020
|
0.00 / 0.00%
|
70.50
|
71.70
|
68.60
|
70.50
|
70.05
|
52.09
|
1,495,830
|
|
12/10/2020
|
+0.50 / +0.71%
|
70.80
|
71.30
|
69.10
|
70.50
|
70.28
|
52.09
|
1,630,900
|
|
12/9/2020
|
+3.10 / +4.63%
|
69.00
|
70.00
|
67.10
|
70.00
|
68.13
|
51.72
|
1,670,600
|
|
12/8/2020
|
+4.30 / +6.87%
|
63.00
|
66.90
|
63.00
|
66.90
|
65.03
|
49.43
|
3,160,810
|
|
12/7/2020
|
+0.80 / +1.29%
|
62.00
|
63.10
|
61.50
|
62.60
|
62.45
|
46.25
|
1,010,150
|
|
12/4/2020
|
-0.80 / -1.28%
|
62.60
|
63.40
|
61.80
|
61.80
|
62.48
|
45.66
|
529,330
|
|
12/3/2020
|
-1.20 / -1.88%
|
63.70
|
63.70
|
61.20
|
62.60
|
62.65
|
46.25
|
1,582,590
|
|
12/2/2020
|
-0.30 / -0.47%
|
63.70
|
63.90
|
63.10
|
63.80
|
63.54
|
47.14
|
808,700
|
|
12/1/2020
|
-0.10 / -0.16%
|
63.70
|
64.30
|
63.10
|
64.10
|
63.85
|
47.36
|
1,080,790
|
|
11/30/2020
|
+0.50 / +0.78%
|
64.00
|
65.00
|
63.70
|
64.20
|
64.36
|
47.44
|
1,169,370
|
|
11/27/2020
|
-0.30 / -0.47%
|
64.20
|
64.30
|
63.70
|
63.70
|
63.94
|
47.07
|
424,780
|
|
11/26/2020
|
+0.20 / +0.31%
|
63.80
|
64.50
|
63.60
|
64.00
|
64.06
|
47.29
|
714,340
|
|
11/25/2020
|
+0.90 / +1.43%
|
63.50
|
64.50
|
62.80
|
63.80
|
63.66
|
47.14
|
1,325,860
|
|
11/24/2020
|
-0.20 / -0.32%
|
63.50
|
63.50
|
62.30
|
62.90
|
62.97
|
46.48
|
763,080
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|