Closing price on 10/19/2021
|
|
Open |
68.10 |
High |
68.40 |
Low |
67.90 |
Volume |
132,100 |
Split-adjusted Price |
51.15 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
0.00 / 0.00%
|
68.10
|
68.40
|
67.90
|
68.20
|
68.08
|
51.15
|
132,100
|
|
10/18/2021
|
-1.00 / -1.45%
|
69.20
|
69.50
|
68.20
|
68.20
|
68.86
|
51.15
|
422,600
|
|
10/15/2021
|
-0.40 / -0.57%
|
70.00
|
70.00
|
69.00
|
69.20
|
69.45
|
51.90
|
216,300
|
|
10/14/2021
|
-0.40 / -0.57%
|
69.90
|
70.60
|
69.50
|
69.60
|
70.02
|
52.20
|
223,800
|
|
10/13/2021
|
+0.50 / +0.72%
|
70.00
|
70.20
|
69.60
|
70.00
|
69.87
|
52.50
|
98,900
|
|
10/12/2021
|
+0.10 / +0.14%
|
69.40
|
70.40
|
69.00
|
69.50
|
69.51
|
52.13
|
207,700
|
|
10/11/2021
|
-0.90 / -1.28%
|
70.50
|
70.80
|
69.40
|
69.40
|
69.92
|
52.05
|
356,200
|
|
10/8/2021
|
-0.20 / -0.28%
|
70.80
|
71.50
|
70.00
|
70.30
|
70.66
|
52.73
|
180,400
|
|
10/7/2021
|
-1.00 / -1.40%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.83
|
52.88
|
246,800
|
|
10/6/2021
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.00
|
71.50
|
71.36
|
53.63
|
179,500
|
|
10/5/2021
|
+1.50 / +2.14%
|
70.40
|
72.20
|
70.40
|
71.50
|
71.62
|
53.63
|
721,400
|
|
10/4/2021
|
+2.70 / +4.01%
|
68.00
|
70.00
|
66.70
|
70.00
|
69.18
|
52.50
|
546,900
|
|
10/1/2021
|
-0.80 / -1.17%
|
67.90
|
68.30
|
67.00
|
67.30
|
67.50
|
50.48
|
509,438
|
|
9/30/2021
|
-0.40 / -0.58%
|
68.50
|
68.70
|
67.80
|
68.10
|
68.13
|
51.08
|
92,700
|
|
9/29/2021
|
+1.10 / +1.63%
|
67.40
|
69.00
|
66.70
|
68.50
|
68.23
|
51.38
|
207,300
|
|
9/28/2021
|
+0.90 / +1.35%
|
66.50
|
67.40
|
66.50
|
67.40
|
66.94
|
50.55
|
273,600
|
|
9/27/2021
|
-1.90 / -2.78%
|
69.10
|
69.10
|
66.50
|
66.50
|
67.57
|
49.88
|
197,800
|
|
9/24/2021
|
+0.20 / +0.29%
|
68.00
|
68.80
|
68.00
|
68.40
|
68.41
|
51.30
|
202,900
|
|
9/23/2021
|
-0.10 / -0.15%
|
69.10
|
69.10
|
67.80
|
68.20
|
68.37
|
51.15
|
158,900
|
|
9/22/2021
|
+1.80 / +2.71%
|
66.50
|
68.70
|
66.50
|
68.30
|
67.67
|
51.23
|
210,900
|
|
9/21/2021
|
0.00 / 0.00%
|
67.10
|
68.00
|
66.60
|
67.50
|
67.03
|
49.88
|
310,900
|
|
9/20/2021
|
-0.80 / -1.17%
|
68.90
|
69.00
|
67.50
|
67.50
|
68.35
|
49.88
|
339,400
|
|
9/17/2021
|
+0.10 / +0.15%
|
68.00
|
69.00
|
68.00
|
68.30
|
68.47
|
50.47
|
179,900
|
|
9/16/2021
|
+0.20 / +0.29%
|
69.00
|
69.00
|
68.00
|
68.20
|
68.39
|
50.39
|
164,000
|
|
9/15/2021
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.00
|
67.90
|
50.24
|
231,900
|
|
9/14/2021
|
-0.70 / -1.02%
|
68.70
|
69.50
|
67.70
|
68.00
|
68.26
|
50.24
|
314,400
|
|
9/13/2021
|
-1.10 / -1.58%
|
69.80
|
69.80
|
68.50
|
68.70
|
69.04
|
50.76
|
274,100
|
|
9/10/2021
|
+1.10 / +1.60%
|
69.00
|
69.90
|
68.70
|
69.80
|
69.46
|
51.57
|
382,900
|
|
9/9/2021
|
+0.60 / +0.88%
|
68.00
|
68.90
|
68.00
|
68.70
|
68.32
|
50.76
|
186,800
|
|
9/8/2021
|
-1.30 / -1.87%
|
69.40
|
69.40
|
68.10
|
68.10
|
68.80
|
50.32
|
301,900
|
|
|