Closing price on 4/22/2021
|
|
Open |
69.20 |
High |
69.20 |
Low |
66.50 |
Volume |
478,400 |
Split-adjusted Price |
49.14 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2021
|
-2.70 / -3.90%
|
69.20
|
69.20
|
66.50
|
66.50
|
67.98
|
49.14
|
478,400
|
|
4/20/2021
|
+1.10 / +1.62%
|
68.60
|
70.00
|
68.30
|
69.20
|
68.86
|
51.13
|
549,500
|
|
4/19/2021
|
+0.20 / +0.29%
|
67.90
|
69.10
|
67.80
|
68.10
|
68.37
|
50.32
|
501,600
|
|
4/16/2021
|
-1.60 / -2.30%
|
69.00
|
69.40
|
67.70
|
67.90
|
68.54
|
50.17
|
581,700
|
|
4/15/2021
|
-0.50 / -0.71%
|
70.00
|
70.20
|
68.40
|
69.50
|
69.30
|
51.35
|
557,100
|
|
4/14/2021
|
+1.20 / +1.74%
|
68.50
|
71.00
|
68.10
|
70.00
|
69.38
|
51.72
|
714,500
|
|
4/13/2021
|
-1.90 / -2.69%
|
70.90
|
70.90
|
68.20
|
68.80
|
69.49
|
50.84
|
1,091,200
|
|
4/12/2021
|
-1.00 / -1.39%
|
71.90
|
71.90
|
69.70
|
70.70
|
70.63
|
52.24
|
1,552,100
|
|
4/9/2021
|
-0.50 / -0.69%
|
72.10
|
72.20
|
71.70
|
71.70
|
71.89
|
52.98
|
423,100
|
|
4/8/2021
|
-0.80 / -1.10%
|
73.10
|
73.10
|
71.90
|
72.20
|
72.28
|
53.35
|
507,700
|
|
4/7/2021
|
+1.00 / +1.39%
|
71.60
|
73.50
|
71.50
|
73.00
|
72.55
|
53.94
|
556,200
|
|
4/6/2021
|
-0.30 / -0.41%
|
71.80
|
72.40
|
71.50
|
72.00
|
71.87
|
53.20
|
870,800
|
|
4/5/2021
|
-1.30 / -1.77%
|
73.60
|
74.00
|
72.00
|
72.30
|
72.71
|
53.42
|
999,400
|
|
4/2/2021
|
-0.30 / -0.41%
|
74.50
|
74.50
|
73.50
|
73.60
|
73.90
|
54.38
|
581,300
|
|
4/1/2021
|
+1.00 / +1.37%
|
72.90
|
74.30
|
72.50
|
73.90
|
73.21
|
54.60
|
579,000
|
|
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
|
|
|