Closing price on 6/28/2021
|
|
Open |
66.00 |
High |
66.00 |
Low |
65.00 |
Volume |
488,000 |
Split-adjusted Price |
48.77 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2021
|
+0.60 / +0.92%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.73
|
48.77
|
488,000
|
|
6/25/2021
|
-0.10 / -0.15%
|
65.50
|
65.60
|
64.50
|
65.40
|
65.02
|
48.32
|
294,800
|
|
6/24/2021
|
+0.10 / +0.15%
|
66.00
|
66.70
|
65.10
|
65.50
|
66.08
|
48.40
|
420,900
|
|
6/23/2021
|
+2.70 / +4.31%
|
63.00
|
66.40
|
63.00
|
65.40
|
64.79
|
48.32
|
961,300
|
|
6/22/2021
|
+0.10 / +0.16%
|
62.60
|
63.50
|
62.60
|
62.70
|
63.03
|
46.33
|
310,900
|
|
6/21/2021
|
+0.10 / +0.16%
|
62.50
|
63.60
|
62.40
|
62.60
|
63.04
|
46.25
|
432,000
|
|
6/18/2021
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.00
|
62.50
|
62.44
|
46.18
|
241,900
|
|
6/17/2021
|
-0.40 / -0.64%
|
62.10
|
62.90
|
62.10
|
62.50
|
62.67
|
46.18
|
147,000
|
|
6/16/2021
|
0.00 / 0.00%
|
62.30
|
63.30
|
61.10
|
62.90
|
62.27
|
46.48
|
494,300
|
|
6/15/2021
|
-0.10 / -0.16%
|
63.70
|
63.70
|
62.60
|
62.90
|
62.98
|
46.48
|
208,800
|
|
6/14/2021
|
+0.20 / +0.32%
|
63.00
|
64.50
|
62.80
|
63.00
|
63.84
|
46.55
|
600,100
|
|
6/11/2021
|
+1.00 / +1.62%
|
62.60
|
63.40
|
62.30
|
62.80
|
62.91
|
46.40
|
490,200
|
|
6/10/2021
|
0.00 / 0.00%
|
61.40
|
62.00
|
61.10
|
61.80
|
61.53
|
45.66
|
159,500
|
|
6/9/2021
|
+0.20 / +0.32%
|
61.70
|
62.40
|
60.30
|
61.80
|
61.51
|
45.66
|
309,100
|
|
6/8/2021
|
+0.30 / +0.49%
|
61.40
|
62.90
|
61.20
|
61.60
|
62.04
|
45.52
|
680,200
|
|
6/7/2021
|
-0.80 / -1.29%
|
62.00
|
62.20
|
61.00
|
61.30
|
61.72
|
45.29
|
303,500
|
|
6/4/2021
|
-0.80 / -1.27%
|
62.10
|
63.00
|
61.00
|
62.10
|
62.03
|
45.89
|
698,400
|
|
6/3/2021
|
+1.20 / +1.94%
|
62.00
|
63.40
|
61.70
|
62.90
|
62.42
|
46.48
|
490,200
|
|
6/2/2021
|
+0.40 / +0.65%
|
61.00
|
62.00
|
60.10
|
61.70
|
60.96
|
45.59
|
690,600
|
|
6/1/2021
|
-0.70 / -1.13%
|
62.50
|
62.70
|
61.10
|
61.30
|
61.97
|
45.29
|
421,700
|
|
5/31/2021
|
+2.90 / +4.91%
|
59.00
|
62.00
|
58.50
|
62.00
|
60.20
|
45.81
|
747,600
|
|
5/28/2021
|
+1.20 / +2.07%
|
58.00
|
59.50
|
57.10
|
59.10
|
58.68
|
43.67
|
546,900
|
|
5/27/2021
|
-0.10 / -0.17%
|
57.50
|
59.30
|
57.20
|
57.90
|
58.14
|
42.78
|
729,700
|
|
5/26/2021
|
0.00 / 0.00%
|
57.80
|
58.10
|
56.80
|
58.00
|
57.39
|
42.86
|
606,300
|
|
5/25/2021
|
+1.00 / +1.75%
|
57.90
|
58.70
|
57.00
|
58.00
|
57.00
|
42.86
|
670,700
|
|
5/24/2021
|
+3.20 / +5.95%
|
53.20
|
57.30
|
53.20
|
57.00
|
55.60
|
42.12
|
609,300
|
|
5/21/2021
|
+1.00 / +1.89%
|
52.00
|
54.90
|
52.00
|
53.80
|
53.79
|
39.75
|
355,900
|
|
5/20/2021
|
-1.50 / -2.76%
|
55.00
|
55.00
|
52.00
|
52.80
|
52.97
|
39.01
|
674,400
|
|
5/19/2021
|
-0.20 / -0.37%
|
54.30
|
56.00
|
54.30
|
54.30
|
54.93
|
40.12
|
361,300
|
|
5/18/2021
|
-1.50 / -2.68%
|
55.80
|
56.10
|
53.90
|
54.50
|
53.90
|
40.27
|
640,100
|
|
|