|
Closing price on 10/2/2020
|
|
| Open |
68.60 |
| High |
69.00 |
| Low |
67.00 |
| Volume |
774,660 |
| Split-adjusted Price |
50.76 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-0.30 / -0.43%
|
68.60
|
69.00
|
67.00
|
68.70
|
68.16
|
50.76
|
774,660
|
|
|
10/1/2020
|
-0.20 / -0.29%
|
69.20
|
70.00
|
68.00
|
69.00
|
68.86
|
50.98
|
554,170
|
|
|
9/30/2020
|
+2.20 / +3.28%
|
67.00
|
69.30
|
64.80
|
69.20
|
67.44
|
51.13
|
1,381,300
|
|
|
9/29/2020
|
-2.20 / -3.18%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.78
|
49.51
|
1,411,470
|
|
|
9/28/2020
|
-2.10 / -2.95%
|
71.60
|
72.00
|
68.10
|
69.20
|
69.60
|
51.13
|
1,543,740
|
|
|
9/25/2020
|
-1.60 / -2.19%
|
73.00
|
73.50
|
71.00
|
71.30
|
71.91
|
52.68
|
1,153,660
|
|
|
9/24/2020
|
-0.20 / -0.27%
|
73.10
|
73.50
|
72.70
|
72.90
|
73.03
|
53.87
|
526,580
|
|
|
9/23/2020
|
+0.40 / +0.55%
|
72.80
|
73.80
|
72.70
|
73.10
|
73.33
|
54.01
|
418,760
|
|
|
9/22/2020
|
-0.90 / -1.22%
|
73.50
|
73.50
|
72.30
|
72.70
|
73.01
|
53.72
|
453,490
|
|
|
9/21/2020
|
+0.30 / +0.41%
|
73.70
|
73.80
|
73.30
|
73.60
|
73.60
|
54.38
|
568,940
|
|
|
9/18/2020
|
+0.10 / +0.14%
|
73.20
|
73.90
|
73.00
|
73.30
|
73.44
|
54.16
|
317,260
|
|
|
9/17/2020
|
+0.30 / +0.41%
|
73.00
|
74.50
|
72.90
|
73.20
|
73.62
|
54.09
|
447,700
|
|
|
9/16/2020
|
0.00 / 0.00%
|
73.00
|
73.30
|
72.60
|
72.90
|
72.94
|
53.87
|
304,060
|
|
|
9/15/2020
|
+0.20 / +0.28%
|
73.10
|
73.60
|
72.60
|
72.90
|
72.95
|
53.87
|
370,370
|
|
|
9/14/2020
|
-1.00 / -1.36%
|
74.00
|
74.00
|
72.70
|
72.70
|
73.26
|
53.72
|
728,620
|
|
|
9/11/2020
|
-0.10 / -0.14%
|
73.70
|
74.00
|
73.60
|
73.70
|
73.78
|
54.46
|
240,530
|
|
|
9/10/2020
|
+0.50 / +0.68%
|
73.70
|
74.30
|
73.30
|
73.80
|
73.87
|
54.53
|
381,410
|
|
|
9/9/2020
|
+0.20 / +0.27%
|
72.70
|
74.10
|
72.60
|
73.30
|
73.39
|
54.16
|
439,130
|
|
|
9/8/2020
|
-1.20 / -1.62%
|
74.70
|
74.70
|
72.70
|
73.10
|
73.39
|
54.01
|
1,061,900
|
|
|
9/7/2020
|
-1.00 / -1.33%
|
76.10
|
76.30
|
74.30
|
74.30
|
75.28
|
54.90
|
719,300
|
|
|
9/4/2020
|
+0.10 / +0.13%
|
74.50
|
77.00
|
74.50
|
75.30
|
75.64
|
55.64
|
560,630
|
|
|
9/3/2020
|
+0.20 / +0.27%
|
75.70
|
75.70
|
74.60
|
75.20
|
75.08
|
55.56
|
612,210
|
|
|
9/1/2020
|
-1.20 / -1.57%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.37
|
55.42
|
925,370
|
|
|
8/31/2020
|
-1.30 / -1.68%
|
77.50
|
78.00
|
76.10
|
76.20
|
76.85
|
56.30
|
758,910
|
|
|
8/28/2020
|
-2.00 / -2.52%
|
77.90
|
78.90
|
76.70
|
77.50
|
77.52
|
57.26
|
818,180
|
|
|
8/27/2020
|
-0.90 / -1.12%
|
80.10
|
81.00
|
79.00
|
79.50
|
79.74
|
56.53
|
750,190
|
|
|
8/26/2020
|
-1.30 / -1.59%
|
81.50
|
81.60
|
80.00
|
80.40
|
80.70
|
57.16
|
712,210
|
|
|
8/25/2020
|
+1.80 / +2.25%
|
80.00
|
82.30
|
79.20
|
81.70
|
80.53
|
58.09
|
1,058,980
|
|
|
8/24/2020
|
+1.80 / +2.30%
|
78.90
|
80.30
|
78.20
|
79.90
|
79.34
|
56.81
|
939,500
|
|
|
8/21/2020
|
-0.10 / -0.13%
|
78.20
|
78.80
|
77.90
|
78.10
|
78.16
|
55.53
|
468,160
|
|
|