|
Closing price on 5/22/2020
|
|
| Open |
69.50 |
| High |
69.90 |
| Low |
68.00 |
| Volume |
274,320 |
| Split-adjusted Price |
47.70 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-1.40 / -2.01%
|
69.50
|
69.90
|
68.00
|
68.10
|
69.03
|
47.70
|
274,320
|
|
|
5/21/2020
|
-0.20 / -0.29%
|
69.80
|
70.50
|
68.00
|
69.50
|
69.56
|
48.68
|
274,820
|
|
|
5/20/2020
|
+1.70 / +2.50%
|
66.70
|
70.40
|
66.70
|
69.70
|
68.81
|
48.82
|
354,870
|
|
|
5/19/2020
|
-0.50 / -0.73%
|
68.50
|
70.60
|
68.00
|
68.00
|
69.17
|
47.63
|
333,030
|
|
|
5/18/2020
|
+1.50 / +2.24%
|
67.50
|
68.60
|
66.40
|
68.50
|
67.57
|
47.98
|
274,500
|
|
|
5/15/2020
|
-2.00 / -2.90%
|
69.00
|
70.50
|
67.00
|
67.00
|
68.85
|
46.93
|
420,700
|
|
|
5/14/2020
|
-1.60 / -2.27%
|
69.90
|
70.70
|
69.00
|
69.00
|
69.68
|
48.33
|
303,350
|
|
|
5/13/2020
|
+1.60 / +2.32%
|
69.00
|
72.40
|
67.50
|
70.60
|
70.38
|
49.45
|
482,130
|
|
|
5/12/2020
|
+2.70 / +4.07%
|
66.00
|
69.00
|
65.10
|
69.00
|
67.10
|
48.33
|
400,210
|
|
|
5/11/2020
|
+0.80 / +1.22%
|
66.30
|
67.40
|
65.60
|
66.30
|
66.46
|
46.44
|
288,520
|
|
|
5/8/2020
|
-1.50 / -2.24%
|
67.20
|
68.20
|
65.40
|
65.50
|
66.56
|
45.88
|
496,840
|
|
|
5/7/2020
|
+1.80 / +2.76%
|
66.00
|
68.20
|
66.00
|
67.00
|
67.31
|
46.93
|
340,880
|
|
|
5/6/2020
|
+4.20 / +6.89%
|
61.00
|
65.20
|
61.00
|
65.20
|
63.86
|
45.67
|
350,690
|
|
|
5/5/2020
|
0.00 / 0.00%
|
61.00
|
61.70
|
59.50
|
61.00
|
60.47
|
42.73
|
181,260
|
|
|
5/4/2020
|
-1.70 / -2.71%
|
62.50
|
62.70
|
61.00
|
61.00
|
61.83
|
42.73
|
258,520
|
|
|
4/29/2020
|
-1.10 / -1.72%
|
62.70
|
63.80
|
62.50
|
62.70
|
63.06
|
43.92
|
243,670
|
|
|
4/28/2020
|
-0.20 / -0.31%
|
63.50
|
64.50
|
62.00
|
63.80
|
63.25
|
44.69
|
250,210
|
|
|
4/27/2020
|
+3.40 / +5.61%
|
61.50
|
64.00
|
61.50
|
64.00
|
62.84
|
44.83
|
467,190
|
|
|
4/24/2020
|
+3.90 / +6.88%
|
56.50
|
60.60
|
55.50
|
60.60
|
58.55
|
42.45
|
375,720
|
|
|
4/23/2020
|
0.00 / 0.00%
|
57.20
|
58.90
|
55.50
|
56.70
|
57.12
|
39.72
|
217,070
|
|
|
4/22/2020
|
-0.70 / -1.22%
|
54.10
|
57.30
|
54.10
|
56.70
|
55.86
|
39.72
|
302,320
|
|
|
4/21/2020
|
-4.30 / -6.97%
|
58.60
|
59.50
|
57.40
|
57.40
|
58.33
|
40.21
|
535,580
|
|
|
4/20/2020
|
0.00 / 0.00%
|
61.70
|
63.00
|
59.80
|
61.70
|
60.84
|
43.22
|
454,940
|
|
|
4/17/2020
|
+2.30 / +3.87%
|
61.00
|
61.90
|
60.00
|
61.70
|
61.27
|
43.22
|
397,140
|
|
|
4/16/2020
|
+2.70 / +4.76%
|
56.70
|
60.20
|
56.70
|
59.40
|
59.00
|
41.61
|
354,240
|
|
|
4/15/2020
|
+3.70 / +6.98%
|
53.00
|
56.70
|
53.00
|
56.70
|
55.54
|
39.72
|
549,210
|
|
|
4/14/2020
|
-0.50 / -0.93%
|
53.50
|
53.70
|
51.00
|
53.00
|
52.52
|
37.13
|
172,560
|
|
|
4/13/2020
|
0.00 / 0.00%
|
53.90
|
54.40
|
53.40
|
53.50
|
53.81
|
37.48
|
144,440
|
|
|
4/10/2020
|
-0.80 / -1.47%
|
54.00
|
55.00
|
53.00
|
53.50
|
53.72
|
37.48
|
143,230
|
|
|
4/9/2020
|
+0.50 / +0.93%
|
53.20
|
55.50
|
53.20
|
54.30
|
54.58
|
38.04
|
191,390
|
|
|