|
|
Closing price on 2/1/2021
|
|
| Open |
71.50 |
| High |
72.30 |
| Low |
68.90 |
| Volume |
1,024,200 |
| Split-adjusted Price |
50.91 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-5.10 / -6.89%
|
71.50
|
72.30
|
68.90
|
68.90
|
70.09
|
50.91
|
1,024,200
|
|
|
1/29/2021
|
+3.50 / +4.96%
|
66.00
|
74.00
|
66.00
|
74.00
|
69.71
|
54.68
|
1,123,000
|
|
|
1/28/2021
|
-5.30 / -6.99%
|
70.60
|
72.50
|
70.50
|
70.50
|
70.50
|
52.09
|
1,599,700
|
|
|
1/27/2021
|
-3.40 / -4.29%
|
77.50
|
79.90
|
73.90
|
75.80
|
77.09
|
56.01
|
1,237,500
|
|
|
1/26/2021
|
-1.30 / -1.61%
|
81.70
|
81.70
|
78.00
|
79.20
|
79.94
|
58.52
|
1,108,600
|
|
|
1/25/2021
|
+0.60 / +0.75%
|
79.50
|
82.50
|
79.00
|
80.50
|
80.97
|
59.48
|
1,179,500
|
|
|
1/22/2021
|
-0.10 / -0.13%
|
80.00
|
81.50
|
78.90
|
79.90
|
80.17
|
59.04
|
942,100
|
|
|
1/21/2021
|
+1.70 / +2.17%
|
79.40
|
81.20
|
78.30
|
80.00
|
79.30
|
59.11
|
1,039,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
78.50
|
79.60
|
74.00
|
78.30
|
76.86
|
57.86
|
1,210,900
|
|
|
1/19/2021
|
-5.70 / -6.79%
|
85.00
|
85.10
|
78.20
|
78.30
|
81.09
|
57.86
|
1,778,000
|
|
|
1/18/2021
|
+0.90 / +1.08%
|
83.10
|
85.90
|
82.20
|
84.00
|
83.79
|
62.07
|
1,608,900
|
|
|
1/15/2021
|
-0.90 / -1.07%
|
84.00
|
85.20
|
83.10
|
83.10
|
84.04
|
61.40
|
1,056,000
|
|
|
1/14/2021
|
-0.20 / -0.24%
|
84.20
|
85.20
|
82.90
|
84.00
|
83.60
|
62.07
|
1,063,000
|
|
|
1/13/2021
|
+0.10 / +0.12%
|
85.90
|
86.80
|
83.50
|
84.20
|
85.51
|
62.21
|
1,339,800
|
|
|
1/12/2021
|
+5.50 / +7.00%
|
79.00
|
84.10
|
78.50
|
84.10
|
81.62
|
62.14
|
2,876,800
|
|
|
1/11/2021
|
+1.70 / +2.21%
|
78.00
|
79.00
|
76.30
|
78.60
|
78.60
|
58.08
|
1,055,200
|
|
|
1/8/2021
|
+1.10 / +1.45%
|
76.20
|
78.50
|
75.60
|
76.90
|
76.57
|
56.82
|
1,421,000
|
|
|
1/7/2021
|
-0.40 / -0.52%
|
76.10
|
76.80
|
75.00
|
75.80
|
75.67
|
56.01
|
1,319,000
|
|
|
1/6/2021
|
-0.30 / -0.39%
|
76.90
|
77.50
|
75.50
|
76.20
|
76.47
|
56.30
|
1,339,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|