|
Closing price on 6/26/2019
|
|
| Open |
102.00 |
| High |
103.00 |
| Low |
101.00 |
| Volume |
170,460 |
| Split-adjusted Price |
70.60 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
+0.40 / +0.39%
|
102.00
|
103.00
|
101.00
|
102.40
|
102.13
|
70.60
|
170,460
|
|
|
6/25/2019
|
+4.00 / +4.08%
|
98.00
|
103.80
|
97.60
|
102.00
|
101.25
|
70.32
|
178,200
|
|
|
6/24/2019
|
+0.50 / +0.51%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.53
|
67.57
|
74,580
|
|
|
6/21/2019
|
+0.50 / +0.52%
|
97.00
|
97.70
|
96.70
|
97.50
|
97.20
|
67.22
|
39,220
|
|
|
6/20/2019
|
-0.50 / -0.51%
|
97.60
|
98.50
|
97.00
|
97.00
|
97.53
|
66.88
|
91,960
|
|
|
6/19/2019
|
+0.70 / +0.72%
|
97.00
|
98.20
|
97.00
|
97.50
|
97.61
|
67.22
|
43,540
|
|
|
6/18/2019
|
-2.30 / -2.32%
|
99.10
|
99.80
|
96.60
|
96.80
|
97.46
|
66.74
|
88,410
|
|
|
6/17/2019
|
-3.20 / -3.13%
|
102.00
|
102.00
|
98.10
|
99.10
|
99.18
|
68.33
|
123,460
|
|
|
6/14/2019
|
-2.00 / -1.92%
|
102.50
|
104.30
|
102.00
|
102.30
|
102.92
|
70.53
|
46,850
|
|
|
6/13/2019
|
-1.60 / -1.51%
|
105.90
|
106.30
|
104.30
|
104.30
|
104.88
|
71.91
|
34,220
|
|
|
6/12/2019
|
-0.20 / -0.19%
|
106.00
|
106.80
|
105.90
|
105.90
|
106.18
|
73.01
|
28,630
|
|
|
6/11/2019
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.00
|
106.10
|
106.28
|
73.15
|
27,850
|
|
|
6/10/2019
|
+0.50 / +0.47%
|
106.00
|
107.00
|
105.50
|
106.10
|
106.07
|
73.15
|
37,210
|
|
|
6/7/2019
|
-1.40 / -1.31%
|
105.50
|
107.00
|
105.40
|
105.60
|
105.78
|
72.81
|
50,660
|
|
|
6/6/2019
|
0.00 / 0.00%
|
108.00
|
108.00
|
105.00
|
107.00
|
106.38
|
73.77
|
41,540
|
|
|
6/5/2019
|
+0.70 / +0.66%
|
109.00
|
109.00
|
107.00
|
107.00
|
108.13
|
73.77
|
25,090
|
|
|
6/4/2019
|
-4.60 / -4.15%
|
111.00
|
111.10
|
106.30
|
106.30
|
108.50
|
73.29
|
44,580
|
|
|
6/3/2019
|
-0.10 / -0.09%
|
111.00
|
111.30
|
106.00
|
110.90
|
109.33
|
76.46
|
210,868
|
|
|
5/31/2019
|
-1.00 / -0.89%
|
112.00
|
112.80
|
111.00
|
111.00
|
111.84
|
76.53
|
27,200
|
|
|
5/30/2019
|
+0.90 / +0.81%
|
111.10
|
113.50
|
110.50
|
112.00
|
112.44
|
77.22
|
37,380
|
|
|
5/29/2019
|
-1.90 / -1.68%
|
113.00
|
113.00
|
111.00
|
111.10
|
111.29
|
76.60
|
72,640
|
|
|
5/28/2019
|
-1.00 / -0.88%
|
114.00
|
114.80
|
113.00
|
113.00
|
113.87
|
77.91
|
41,950
|
|
|
5/27/2019
|
-1.20 / -1.04%
|
115.20
|
115.20
|
114.00
|
114.00
|
114.36
|
78.60
|
92,060
|
|
|
5/24/2019
|
0.00 / 0.00%
|
115.20
|
115.80
|
114.80
|
115.20
|
115.18
|
79.43
|
63,710
|
|
|
5/23/2019
|
-0.10 / -0.09%
|
115.20
|
115.90
|
115.00
|
115.20
|
115.32
|
79.43
|
42,500
|
|
|
5/22/2019
|
-0.40 / -0.35%
|
115.10
|
116.00
|
115.10
|
115.30
|
115.76
|
79.49
|
37,950
|
|
|
5/21/2019
|
-1.80 / -1.53%
|
116.20
|
117.30
|
115.10
|
115.70
|
115.87
|
79.77
|
119,230
|
|
|
5/20/2019
|
-0.50 / -0.42%
|
118.00
|
118.00
|
116.00
|
117.50
|
116.98
|
81.01
|
41,630
|
|
|
5/17/2019
|
-1.00 / -0.84%
|
119.50
|
119.50
|
117.10
|
118.00
|
117.77
|
81.36
|
55,810
|
|
|
5/16/2019
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.90
|
119.00
|
118.46
|
82.05
|
91,750
|
|
|