|
Closing price on 12/15/2021
|
|
Open |
89.30 |
High |
93.40 |
Low |
88.30 |
Volume |
737,700 |
Split-adjusted Price |
68.40 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
+2.90 / +3.28%
|
89.30
|
93.40
|
88.30
|
91.20
|
91.41
|
68.40
|
737,700
|
|
12/14/2021
|
-2.20 / -2.43%
|
90.00
|
90.00
|
87.50
|
88.30
|
88.65
|
66.23
|
812,400
|
|
12/13/2021
|
+0.60 / +0.67%
|
90.80
|
93.30
|
90.50
|
90.50
|
91.72
|
67.88
|
1,062,700
|
|
12/10/2021
|
+2.70 / +3.10%
|
88.00
|
90.00
|
86.50
|
89.90
|
88.60
|
67.43
|
933,100
|
|
12/9/2021
|
+5.70 / +6.99%
|
81.00
|
87.20
|
80.70
|
87.20
|
85.74
|
65.40
|
1,740,600
|
|
12/8/2021
|
+4.50 / +5.84%
|
78.00
|
82.00
|
77.00
|
81.50
|
80.15
|
61.13
|
1,248,900
|
|
12/7/2021
|
+1.00 / +1.32%
|
77.10
|
77.70
|
76.00
|
77.00
|
76.91
|
57.75
|
616,100
|
|
12/6/2021
|
-1.00 / -1.30%
|
76.90
|
78.90
|
75.00
|
76.00
|
77.04
|
57.00
|
795,600
|
|
12/3/2021
|
-0.90 / -1.16%
|
78.20
|
79.50
|
76.00
|
77.00
|
77.73
|
57.75
|
800,300
|
|
12/2/2021
|
-2.10 / -2.63%
|
79.10
|
80.20
|
74.50
|
77.90
|
77.85
|
58.43
|
1,201,700
|
|
12/1/2021
|
0.00 / 0.00%
|
80.90
|
82.40
|
79.60
|
80.00
|
81.22
|
60.00
|
656,400
|
|
11/30/2021
|
+5.20 / +6.95%
|
75.10
|
80.00
|
75.10
|
80.00
|
79.25
|
60.00
|
1,949,300
|
|
11/29/2021
|
+0.80 / +1.08%
|
72.20
|
75.00
|
72.10
|
74.80
|
73.52
|
56.10
|
561,400
|
|
11/26/2021
|
-1.20 / -1.60%
|
74.50
|
75.00
|
73.00
|
74.00
|
73.85
|
55.50
|
699,000
|
|
11/25/2021
|
+2.50 / +3.44%
|
75.50
|
75.70
|
74.00
|
75.20
|
75.06
|
56.40
|
783,100
|
|
11/24/2021
|
+4.70 / +6.91%
|
70.20
|
72.70
|
70.20
|
72.70
|
71.35
|
54.53
|
543,800
|
|
11/23/2021
|
-0.50 / -0.73%
|
69.00
|
70.50
|
68.00
|
68.00
|
69.24
|
51.00
|
1,031,400
|
|
11/22/2021
|
-3.50 / -4.86%
|
72.60
|
72.60
|
67.10
|
68.50
|
69.72
|
51.38
|
1,607,400
|
|
11/19/2021
|
-3.00 / -4.00%
|
75.00
|
75.40
|
71.50
|
72.00
|
73.25
|
54.00
|
1,108,300
|
|
11/18/2021
|
-0.70 / -0.92%
|
76.90
|
76.90
|
74.90
|
75.00
|
75.90
|
56.25
|
937,800
|
|
11/17/2021
|
+3.80 / +5.29%
|
72.00
|
76.50
|
72.00
|
75.70
|
74.37
|
56.78
|
2,418,800
|
|
11/16/2021
|
-0.70 / -0.96%
|
72.00
|
72.50
|
70.80
|
71.90
|
71.60
|
53.93
|
802,100
|
|
11/15/2021
|
-1.10 / -1.49%
|
73.60
|
73.70
|
72.50
|
72.60
|
72.92
|
54.45
|
433,000
|
|
11/12/2021
|
-0.60 / -0.81%
|
74.40
|
74.80
|
73.10
|
73.70
|
74.01
|
55.28
|
306,000
|
|
11/11/2021
|
+0.80 / +1.09%
|
73.60
|
74.50
|
73.10
|
74.30
|
73.79
|
55.73
|
319,600
|
|
11/10/2021
|
+0.20 / +0.27%
|
73.00
|
74.10
|
73.00
|
73.50
|
73.62
|
55.13
|
373,500
|
|
11/9/2021
|
+0.60 / +0.83%
|
72.70
|
73.70
|
72.10
|
73.30
|
73.06
|
54.98
|
785,700
|
|
11/8/2021
|
+0.20 / +0.28%
|
72.50
|
73.30
|
71.50
|
72.70
|
72.61
|
54.53
|
657,700
|
|
11/5/2021
|
+0.90 / +1.26%
|
71.60
|
72.60
|
71.00
|
72.50
|
71.98
|
54.38
|
341,300
|
|
11/4/2021
|
+0.10 / +0.14%
|
70.60
|
71.60
|
70.60
|
71.60
|
71.21
|
53.70
|
380,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|