Closing price on 7/21/2021
|
|
Open |
59.80 |
High |
59.80 |
Low |
58.60 |
Volume |
127,600 |
Split-adjusted Price |
44.04 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2021
|
-0.20 / -0.33%
|
59.80
|
59.80
|
58.60
|
59.60
|
59.47
|
44.04
|
127,600
|
|
7/20/2021
|
+0.30 / +0.50%
|
58.60
|
59.80
|
58.20
|
59.80
|
58.86
|
44.19
|
135,300
|
|
7/19/2021
|
-0.70 / -1.16%
|
59.90
|
60.10
|
58.30
|
59.50
|
59.31
|
43.96
|
264,900
|
|
7/16/2021
|
-0.30 / -0.50%
|
61.00
|
61.20
|
59.80
|
60.20
|
60.32
|
44.48
|
95,800
|
|
7/15/2021
|
+0.90 / +1.51%
|
59.60
|
60.80
|
59.30
|
60.50
|
60.22
|
44.70
|
254,300
|
|
7/14/2021
|
-1.40 / -2.30%
|
61.00
|
61.50
|
59.60
|
59.60
|
60.38
|
44.04
|
188,000
|
|
7/13/2021
|
-1.00 / -1.61%
|
61.60
|
62.00
|
60.50
|
61.00
|
61.19
|
45.07
|
160,100
|
|
7/12/2021
|
-1.80 / -2.82%
|
63.70
|
63.70
|
60.00
|
62.00
|
61.58
|
45.81
|
435,400
|
|
7/9/2021
|
+0.90 / +1.43%
|
63.00
|
64.60
|
62.80
|
63.80
|
63.43
|
47.14
|
562,500
|
|
7/8/2021
|
+1.90 / +3.11%
|
61.00
|
63.50
|
61.00
|
62.90
|
62.33
|
46.48
|
395,900
|
|
7/7/2021
|
0.00 / 0.00%
|
61.10
|
61.40
|
59.10
|
61.00
|
60.12
|
45.07
|
300,900
|
|
7/6/2021
|
-1.80 / -2.87%
|
62.20
|
62.80
|
61.00
|
61.00
|
62.20
|
45.07
|
289,300
|
|
7/5/2021
|
-1.70 / -2.64%
|
64.50
|
64.50
|
62.10
|
62.80
|
63.24
|
46.40
|
393,100
|
|
7/2/2021
|
-0.30 / -0.46%
|
65.00
|
65.50
|
64.00
|
64.50
|
64.32
|
47.66
|
267,000
|
|
7/1/2021
|
+0.10 / +0.15%
|
64.20
|
65.00
|
64.20
|
64.80
|
64.59
|
47.88
|
250,700
|
|
6/30/2021
|
-0.20 / -0.31%
|
65.70
|
65.70
|
64.60
|
64.70
|
64.92
|
47.81
|
160,300
|
|
6/29/2021
|
-1.10 / -1.67%
|
66.00
|
66.20
|
64.70
|
64.90
|
65.15
|
47.95
|
340,600
|
|
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
|
|
|