|
Closing price on 3/17/2021
|
|
Open |
78.70 |
High |
78.80 |
Low |
77.80 |
Volume |
669,200 |
Split-adjusted Price |
57.56 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2021
|
-1.00 / -1.27%
|
78.70
|
78.80
|
77.80
|
77.90
|
78.16
|
57.56
|
669,200
|
|
3/16/2021
|
-0.60 / -0.75%
|
80.30
|
80.40
|
78.00
|
78.90
|
79.14
|
58.30
|
776,600
|
|
3/15/2021
|
+1.70 / +2.19%
|
77.80
|
80.90
|
77.60
|
79.50
|
79.64
|
58.74
|
1,398,500
|
|
3/12/2021
|
-0.20 / -0.26%
|
78.00
|
79.30
|
77.50
|
77.80
|
78.33
|
57.49
|
1,092,000
|
|
3/11/2021
|
-0.20 / -0.26%
|
78.50
|
78.60
|
77.20
|
78.00
|
77.55
|
57.63
|
678,900
|
|
3/10/2021
|
0.00 / 0.00%
|
79.20
|
79.80
|
77.20
|
78.20
|
78.72
|
57.78
|
930,900
|
|
3/9/2021
|
+5.10 / +6.98%
|
73.40
|
78.20
|
72.50
|
78.20
|
73.10
|
57.78
|
2,898,100
|
|
3/8/2021
|
+1.20 / +1.67%
|
73.70
|
73.90
|
72.50
|
73.10
|
73.36
|
54.01
|
564,700
|
|
3/5/2021
|
-1.00 / -1.37%
|
72.60
|
72.60
|
70.50
|
71.90
|
71.48
|
53.13
|
727,400
|
|
3/4/2021
|
-1.90 / -2.54%
|
75.00
|
75.50
|
71.00
|
72.90
|
73.71
|
53.87
|
704,100
|
|
3/3/2021
|
-0.40 / -0.53%
|
75.20
|
75.40
|
73.90
|
74.80
|
74.49
|
55.27
|
563,700
|
|
3/2/2021
|
-0.20 / -0.27%
|
76.30
|
76.30
|
74.50
|
75.20
|
75.44
|
55.56
|
408,700
|
|
3/1/2021
|
+1.50 / +2.03%
|
74.70
|
75.50
|
73.90
|
75.40
|
74.43
|
55.71
|
647,900
|
|
2/26/2021
|
-0.90 / -1.20%
|
73.50
|
74.50
|
73.10
|
73.90
|
73.71
|
54.60
|
700,600
|
|
2/25/2021
|
-0.20 / -0.27%
|
75.40
|
75.50
|
73.30
|
74.80
|
74.33
|
55.27
|
868,900
|
|
2/24/2021
|
-1.10 / -1.45%
|
76.10
|
77.20
|
74.00
|
75.00
|
75.36
|
55.42
|
861,800
|
|
2/23/2021
|
+0.30 / +0.40%
|
76.00
|
77.70
|
75.80
|
76.10
|
76.18
|
56.23
|
1,007,400
|
|
2/22/2021
|
+2.90 / +3.98%
|
73.00
|
77.90
|
73.00
|
75.80
|
75.95
|
56.01
|
1,427,500
|
|
2/19/2021
|
-0.30 / -0.41%
|
72.50
|
73.90
|
72.20
|
72.90
|
72.89
|
53.87
|
528,800
|
|
2/18/2021
|
+0.90 / +1.24%
|
73.00
|
74.00
|
72.00
|
73.20
|
72.94
|
54.09
|
791,900
|
|
2/17/2021
|
+3.30 / +4.78%
|
69.50
|
73.00
|
69.50
|
72.30
|
71.92
|
53.42
|
633,000
|
|
2/9/2021
|
+0.40 / +0.58%
|
68.60
|
70.30
|
67.90
|
69.00
|
69.02
|
50.98
|
490,900
|
|
2/8/2021
|
-2.80 / -3.92%
|
72.00
|
72.40
|
68.00
|
68.60
|
69.87
|
50.69
|
872,200
|
|
2/5/2021
|
+1.10 / +1.56%
|
70.30
|
71.60
|
70.10
|
71.40
|
70.95
|
52.76
|
587,200
|
|
2/4/2021
|
-0.70 / -0.99%
|
71.10
|
71.50
|
70.00
|
70.30
|
70.82
|
51.94
|
603,700
|
|
2/3/2021
|
+3.00 / +4.41%
|
68.00
|
71.50
|
68.00
|
71.00
|
69.59
|
52.46
|
885,200
|
|
2/2/2021
|
-0.90 / -1.31%
|
68.00
|
69.10
|
65.80
|
68.00
|
67.24
|
50.24
|
870,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|