|
Closing price on 10/30/2020
|
|
Open |
57.40 |
High |
57.40 |
Low |
56.20 |
Volume |
624,810 |
Split-adjusted Price |
41.67 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2020
|
-0.10 / -0.18%
|
57.40
|
57.40
|
56.20
|
56.40
|
56.81
|
41.67
|
624,810
|
|
10/29/2020
|
+0.70 / +1.25%
|
55.40
|
56.90
|
55.40
|
56.50
|
56.39
|
41.75
|
705,870
|
|
10/28/2020
|
0.00 / 0.00%
|
55.60
|
57.50
|
55.50
|
55.80
|
56.23
|
41.23
|
731,170
|
|
10/27/2020
|
-0.70 / -1.24%
|
55.50
|
56.70
|
55.50
|
55.80
|
55.99
|
41.23
|
716,330
|
|
10/26/2020
|
-0.40 / -0.70%
|
57.80
|
57.90
|
56.50
|
56.50
|
57.21
|
41.75
|
623,310
|
|
10/23/2020
|
-0.90 / -1.56%
|
58.00
|
59.00
|
56.60
|
56.90
|
57.38
|
42.04
|
1,125,860
|
|
10/22/2020
|
-0.50 / -0.86%
|
57.90
|
58.00
|
56.40
|
57.80
|
57.46
|
42.71
|
511,160
|
|
10/21/2020
|
-1.50 / -2.51%
|
59.00
|
59.90
|
58.30
|
58.30
|
59.05
|
43.08
|
1,083,360
|
|
10/20/2020
|
+2.00 / +3.46%
|
58.00
|
60.50
|
57.80
|
59.80
|
59.58
|
44.19
|
1,405,370
|
|
10/19/2020
|
+3.40 / +6.25%
|
54.50
|
57.80
|
54.50
|
57.80
|
56.41
|
42.71
|
969,710
|
|
10/16/2020
|
-3.60 / -6.21%
|
58.00
|
58.40
|
54.10
|
54.40
|
55.38
|
40.20
|
2,814,930
|
|
10/15/2020
|
-3.30 / -5.38%
|
61.00
|
61.10
|
58.00
|
58.00
|
59.07
|
42.86
|
2,464,510
|
|
10/14/2020
|
-1.40 / -2.23%
|
62.50
|
62.50
|
61.10
|
61.30
|
61.65
|
45.29
|
1,219,040
|
|
10/13/2020
|
-1.80 / -2.79%
|
64.50
|
64.50
|
62.50
|
62.70
|
63.31
|
46.33
|
1,120,630
|
|
10/12/2020
|
+3.10 / +5.05%
|
62.00
|
64.90
|
61.70
|
64.50
|
63.57
|
47.66
|
2,120,420
|
|
10/9/2020
|
+0.30 / +0.49%
|
62.10
|
62.90
|
60.20
|
61.40
|
61.43
|
45.37
|
1,914,890
|
|
10/8/2020
|
+0.60 / +0.99%
|
60.50
|
64.10
|
60.50
|
61.10
|
62.18
|
45.15
|
3,504,770
|
|
10/7/2020
|
-4.00 / -6.20%
|
63.30
|
64.00
|
60.50
|
60.50
|
61.67
|
44.70
|
2,811,470
|
|
10/6/2020
|
-2.50 / -3.73%
|
66.50
|
66.80
|
64.50
|
64.50
|
65.26
|
47.66
|
2,864,590
|
|
10/5/2020
|
-1.70 / -2.47%
|
68.50
|
68.80
|
67.00
|
67.00
|
67.82
|
49.51
|
954,110
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|