|
Closing price on 8/1/2019
|
|
| Open |
112.50 |
| High |
112.50 |
| Low |
111.00 |
| Volume |
168,490 |
| Split-adjusted Price |
77.22 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
-1.00 / -0.88%
|
112.50
|
112.50
|
111.00
|
112.00
|
111.55
|
77.22
|
168,490
|
|
|
7/31/2019
|
-1.00 / -0.88%
|
112.00
|
113.00
|
111.60
|
113.00
|
112.32
|
77.91
|
343,120
|
|
|
7/30/2019
|
-1.00 / -0.87%
|
111.50
|
114.80
|
111.50
|
114.00
|
113.79
|
78.60
|
260,000
|
|
|
7/29/2019
|
+2.30 / +2.04%
|
112.70
|
115.00
|
110.20
|
115.00
|
114.09
|
79.29
|
239,330
|
|
|
7/26/2019
|
-0.30 / -0.27%
|
113.00
|
113.00
|
111.00
|
112.70
|
112.09
|
77.70
|
128,980
|
|
|
7/25/2019
|
+0.50 / +0.44%
|
111.00
|
113.00
|
110.70
|
113.00
|
112.11
|
77.91
|
249,630
|
|
|
7/24/2019
|
+0.30 / +0.27%
|
110.50
|
112.50
|
110.00
|
112.50
|
111.54
|
77.56
|
136,650
|
|
|
7/23/2019
|
+0.20 / +0.18%
|
112.00
|
112.20
|
110.00
|
112.20
|
111.78
|
77.36
|
240,780
|
|
|
7/22/2019
|
+0.90 / +0.81%
|
111.10
|
112.00
|
107.80
|
112.00
|
110.07
|
77.22
|
147,210
|
|
|
7/19/2019
|
+0.10 / +0.09%
|
111.50
|
112.40
|
110.70
|
111.10
|
111.21
|
76.60
|
277,760
|
|
|
7/18/2019
|
-1.50 / -1.33%
|
104.70
|
111.50
|
104.70
|
111.00
|
107.21
|
76.53
|
686,753
|
|
|
7/17/2019
|
+2.10 / +1.90%
|
110.40
|
112.70
|
109.60
|
112.50
|
112.04
|
77.56
|
218,700
|
|
|
7/16/2019
|
0.00 / 0.00%
|
110.40
|
111.50
|
108.90
|
110.40
|
110.44
|
76.12
|
156,830
|
|
|
7/15/2019
|
-0.40 / -0.36%
|
111.20
|
111.20
|
108.80
|
110.40
|
109.86
|
76.12
|
145,770
|
|
|
7/12/2019
|
+2.30 / +2.12%
|
109.90
|
111.00
|
108.80
|
110.80
|
110.02
|
76.39
|
321,280
|
|
|
7/11/2019
|
+1.50 / +1.40%
|
107.00
|
109.00
|
107.00
|
108.50
|
108.42
|
74.81
|
400,600
|
|
|
7/10/2019
|
+2.60 / +2.49%
|
104.40
|
107.00
|
104.40
|
107.00
|
105.97
|
73.77
|
211,110
|
|
|
7/9/2019
|
+0.10 / +0.10%
|
104.30
|
105.30
|
103.70
|
104.40
|
104.75
|
71.98
|
244,413
|
|
|
7/8/2019
|
-0.90 / -0.86%
|
103.20
|
105.90
|
103.00
|
104.30
|
104.44
|
71.91
|
70,700
|
|
|
7/5/2019
|
-1.80 / -1.68%
|
107.00
|
107.00
|
105.10
|
105.20
|
105.76
|
72.53
|
186,220
|
|
|
7/4/2019
|
+0.20 / +0.19%
|
106.80
|
108.00
|
106.80
|
107.00
|
107.36
|
73.77
|
49,210
|
|
|
7/3/2019
|
+2.20 / +2.10%
|
104.60
|
106.90
|
103.10
|
106.80
|
105.86
|
73.63
|
385,350
|
|
|
7/2/2019
|
-0.10 / -0.10%
|
104.70
|
104.70
|
103.50
|
104.60
|
104.38
|
72.12
|
94,730
|
|
|
7/1/2019
|
-2.30 / -2.15%
|
107.00
|
107.00
|
104.00
|
104.70
|
105.01
|
72.19
|
63,670
|
|
|
6/28/2019
|
+4.90 / +4.80%
|
102.20
|
107.00
|
101.00
|
107.00
|
103.02
|
73.77
|
426,550
|
|
|
6/27/2019
|
-0.30 / -0.29%
|
102.40
|
103.00
|
102.00
|
102.10
|
102.66
|
70.39
|
115,140
|
|
|
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
|
|
|