|
|
Closing price on 7/23/2020
|
|
| Open |
79.00 |
| High |
80.90 |
| Low |
78.30 |
| Volume |
627,670 |
| Split-adjusted Price |
56.24 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.10 / +0.13%
|
79.00
|
80.90
|
78.30
|
79.10
|
78.97
|
56.24
|
627,670
|
|
|
7/22/2020
|
-3.50 / -4.24%
|
82.50
|
83.40
|
79.00
|
79.00
|
80.24
|
56.17
|
1,127,560
|
|
|
7/21/2020
|
+1.50 / +1.85%
|
81.90
|
82.60
|
80.00
|
82.50
|
81.55
|
58.66
|
542,940
|
|
|
7/20/2020
|
-3.60 / -4.26%
|
84.80
|
85.50
|
81.00
|
81.00
|
83.34
|
57.59
|
1,155,190
|
|
|
7/17/2020
|
+1.10 / +1.32%
|
83.50
|
85.30
|
83.10
|
84.60
|
84.53
|
60.15
|
750,950
|
|
|
7/16/2020
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.40
|
83.50
|
84.24
|
59.37
|
634,270
|
|
|
7/15/2020
|
+3.30 / +4.11%
|
81.00
|
85.00
|
80.40
|
83.50
|
82.49
|
59.37
|
1,342,900
|
|
|
7/14/2020
|
-0.60 / -0.74%
|
80.80
|
81.80
|
80.10
|
80.20
|
80.93
|
57.02
|
514,110
|
|
|
7/13/2020
|
+1.80 / +2.28%
|
78.90
|
82.00
|
78.00
|
80.80
|
80.46
|
57.45
|
926,850
|
|
|
7/10/2020
|
-0.40 / -0.50%
|
79.50
|
81.10
|
79.00
|
79.00
|
79.84
|
56.17
|
483,860
|
|
|
7/9/2020
|
-0.70 / -0.87%
|
80.10
|
81.30
|
79.00
|
79.40
|
79.95
|
56.45
|
602,140
|
|
|
7/8/2020
|
+0.40 / +0.50%
|
79.70
|
82.30
|
79.10
|
80.10
|
80.86
|
56.95
|
847,340
|
|
|
7/7/2020
|
+1.50 / +1.92%
|
82.50
|
82.50
|
79.70
|
79.70
|
80.77
|
56.67
|
868,500
|
|
|
7/6/2020
|
-1.70 / -2.13%
|
79.30
|
82.00
|
78.00
|
78.20
|
79.71
|
55.60
|
746,210
|
|
|
7/3/2020
|
+0.30 / +0.38%
|
85.10
|
85.10
|
79.90
|
79.90
|
83.13
|
56.81
|
2,318,180
|
|
|
7/2/2020
|
+5.20 / +6.99%
|
79.60
|
79.60
|
79.60
|
79.60
|
79.60
|
56.60
|
406,980
|
|
|
7/1/2020
|
+4.80 / +6.90%
|
74.40
|
74.40
|
74.00
|
74.40
|
74.40
|
52.90
|
782,260
|
|
|
6/30/2020
|
-0.40 / -0.57%
|
71.50
|
72.00
|
68.20
|
69.60
|
70.52
|
49.49
|
471,750
|
|
|
6/29/2020
|
+3.20 / +4.79%
|
67.50
|
71.00
|
66.50
|
70.00
|
68.61
|
49.77
|
1,108,280
|
|
|
6/26/2020
|
-0.80 / -1.18%
|
68.20
|
70.50
|
66.00
|
66.80
|
67.52
|
47.50
|
564,420
|
|
|
6/25/2020
|
-4.40 / -6.11%
|
68.30
|
70.50
|
67.60
|
67.60
|
68.59
|
48.06
|
789,930
|
|
|
6/24/2020
|
-0.50 / -0.69%
|
76.00
|
77.40
|
72.00
|
72.00
|
74.78
|
51.19
|
1,194,010
|
|
|
6/23/2020
|
+4.70 / +6.93%
|
72.50
|
72.50
|
71.40
|
72.50
|
72.34
|
51.55
|
2,269,440
|
|
|
6/22/2020
|
+4.40 / +6.94%
|
64.00
|
67.80
|
64.00
|
67.80
|
66.40
|
48.21
|
680,980
|
|
|
6/19/2020
|
+0.80 / +1.28%
|
62.60
|
64.90
|
62.40
|
63.40
|
63.73
|
45.08
|
178,350
|
|
|
6/18/2020
|
-0.10 / -0.16%
|
60.50
|
62.80
|
59.70
|
62.60
|
61.12
|
44.51
|
267,290
|
|
|
6/17/2020
|
-1.10 / -1.72%
|
64.00
|
64.00
|
62.60
|
62.70
|
63.15
|
44.58
|
120,440
|
|
|
6/16/2020
|
+1.00 / +1.59%
|
64.00
|
64.00
|
61.60
|
63.80
|
62.74
|
45.36
|
486,364
|
|
|
6/15/2020
|
-4.70 / -6.96%
|
67.50
|
68.40
|
62.80
|
62.80
|
64.72
|
44.65
|
383,160
|
|
|
6/12/2020
|
+0.50 / +0.75%
|
67.00
|
68.90
|
66.00
|
67.50
|
67.39
|
47.99
|
303,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|