|
Closing price on 3/31/2021
|
|
Open |
73.80 |
High |
74.50 |
Low |
72.80 |
Volume |
402,100 |
Split-adjusted Price |
53.87 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2021
|
-0.80 / -1.09%
|
73.80
|
74.50
|
72.80
|
72.90
|
73.49
|
53.87
|
402,100
|
|
3/30/2021
|
+0.20 / +0.27%
|
73.50
|
74.80
|
73.00
|
73.70
|
73.91
|
54.46
|
483,800
|
|
3/29/2021
|
+2.40 / +3.38%
|
73.00
|
73.50
|
71.40
|
73.50
|
72.43
|
54.31
|
559,000
|
|
3/26/2021
|
-2.00 / -2.74%
|
72.60
|
73.50
|
71.00
|
71.10
|
72.12
|
52.54
|
889,200
|
|
3/25/2021
|
-0.20 / -0.27%
|
73.60
|
74.30
|
73.00
|
73.10
|
73.63
|
54.01
|
703,300
|
|
3/24/2021
|
-2.60 / -3.43%
|
75.00
|
75.40
|
73.00
|
73.30
|
74.24
|
54.16
|
908,200
|
|
3/23/2021
|
-0.10 / -0.13%
|
76.00
|
76.80
|
75.20
|
75.90
|
75.85
|
56.08
|
728,800
|
|
3/22/2021
|
-1.80 / -2.31%
|
77.80
|
77.80
|
75.50
|
76.00
|
76.52
|
56.16
|
1,515,400
|
|
3/19/2021
|
0.00 / 0.00%
|
78.00
|
79.30
|
77.50
|
77.80
|
78.16
|
57.49
|
544,100
|
|
3/18/2021
|
-0.10 / -0.13%
|
78.00
|
78.50
|
77.30
|
77.80
|
77.73
|
57.49
|
771,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|