|
Closing price on 4/27/2020
|
|
| Open |
61.50 |
| High |
64.00 |
| Low |
61.50 |
| Volume |
467,190 |
| Split-adjusted Price |
45.50 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+3.40 / +5.61%
|
61.50
|
64.00
|
61.50
|
64.00
|
62.84
|
45.50
|
467,190
|
|
|
4/24/2020
|
+3.90 / +6.88%
|
56.50
|
60.60
|
55.50
|
60.60
|
58.55
|
43.09
|
375,720
|
|
|
4/23/2020
|
0.00 / 0.00%
|
57.20
|
58.90
|
55.50
|
56.70
|
57.12
|
40.31
|
217,070
|
|
|
4/22/2020
|
-0.70 / -1.22%
|
54.10
|
57.30
|
54.10
|
56.70
|
55.86
|
40.31
|
302,320
|
|
|
4/21/2020
|
-4.30 / -6.97%
|
58.60
|
59.50
|
57.40
|
57.40
|
58.33
|
40.81
|
535,580
|
|
|
4/20/2020
|
0.00 / 0.00%
|
61.70
|
63.00
|
59.80
|
61.70
|
60.84
|
43.87
|
454,940
|
|
|
4/17/2020
|
+2.30 / +3.87%
|
61.00
|
61.90
|
60.00
|
61.70
|
61.27
|
43.87
|
397,140
|
|
|
4/16/2020
|
+2.70 / +4.76%
|
56.70
|
60.20
|
56.70
|
59.40
|
59.00
|
42.23
|
354,240
|
|
|
4/15/2020
|
+3.70 / +6.98%
|
53.00
|
56.70
|
53.00
|
56.70
|
55.54
|
40.31
|
549,210
|
|
|
4/14/2020
|
-0.50 / -0.93%
|
53.50
|
53.70
|
51.00
|
53.00
|
52.52
|
37.68
|
172,560
|
|
|
4/13/2020
|
0.00 / 0.00%
|
53.90
|
54.40
|
53.40
|
53.50
|
53.81
|
38.04
|
144,440
|
|
|
4/10/2020
|
-0.80 / -1.47%
|
54.00
|
55.00
|
53.00
|
53.50
|
53.72
|
38.04
|
143,230
|
|
|
4/9/2020
|
+0.50 / +0.93%
|
53.20
|
55.50
|
53.20
|
54.30
|
54.58
|
38.61
|
191,390
|
|
|
4/8/2020
|
-0.40 / -0.74%
|
52.90
|
54.20
|
52.00
|
53.80
|
53.07
|
38.25
|
136,450
|
|
|
4/7/2020
|
+2.60 / +5.04%
|
54.50
|
54.90
|
52.00
|
54.20
|
53.75
|
38.54
|
318,610
|
|
|
4/6/2020
|
+3.35 / +6.94%
|
51.00
|
51.60
|
51.00
|
51.60
|
51.48
|
36.69
|
84,890
|
|
|
4/3/2020
|
+3.15 / +6.98%
|
45.90
|
48.25
|
45.90
|
48.25
|
47.53
|
34.31
|
128,520
|
|
|
4/1/2020
|
+0.15 / +0.33%
|
45.00
|
46.00
|
44.00
|
45.10
|
44.89
|
32.07
|
217,950
|
|
|
3/31/2020
|
-3.35 / -6.94%
|
48.10
|
50.00
|
44.95
|
44.95
|
46.04
|
31.96
|
280,350
|
|
|
3/30/2020
|
-2.80 / -5.48%
|
48.50
|
49.60
|
47.55
|
48.30
|
48.09
|
34.34
|
165,000
|
|
|
3/27/2020
|
-0.70 / -1.35%
|
53.80
|
53.80
|
50.80
|
51.10
|
51.50
|
36.33
|
63,030
|
|
|
3/26/2020
|
-1.20 / -2.26%
|
52.50
|
53.00
|
51.00
|
51.80
|
51.91
|
36.83
|
95,830
|
|
|
3/25/2020
|
+1.70 / +3.31%
|
53.00
|
54.40
|
52.80
|
53.00
|
53.31
|
37.68
|
152,310
|
|
|
3/24/2020
|
+1.20 / +2.40%
|
50.10
|
52.00
|
50.00
|
51.30
|
51.00
|
36.47
|
114,070
|
|
|
3/23/2020
|
-3.70 / -6.88%
|
52.30
|
52.30
|
50.10
|
50.10
|
50.45
|
35.62
|
200,910
|
|
|
3/20/2020
|
+0.80 / +1.51%
|
53.50
|
54.20
|
52.50
|
53.80
|
53.02
|
38.25
|
208,660
|
|
|
3/19/2020
|
-2.10 / -3.81%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.98
|
37.68
|
118,400
|
|
|
3/18/2020
|
+0.40 / +0.73%
|
54.70
|
56.30
|
54.70
|
55.10
|
55.58
|
39.18
|
153,030
|
|
|
3/17/2020
|
+3.10 / +6.01%
|
49.00
|
54.70
|
49.00
|
54.70
|
51.50
|
38.89
|
183,630
|
|
|
3/16/2020
|
-3.10 / -5.67%
|
52.50
|
54.90
|
51.50
|
51.60
|
52.95
|
36.69
|
140,480
|
|
|