Closing price on 8/19/2021
|
|
Open |
66.80 |
High |
67.50 |
Low |
66.10 |
Volume |
607,400 |
Split-adjusted Price |
49.73 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2021
|
+0.50 / +0.75%
|
66.80
|
67.50
|
66.10
|
67.30
|
66.76
|
49.73
|
607,400
|
|
8/18/2021
|
-0.30 / -0.45%
|
67.20
|
67.40
|
65.60
|
66.80
|
66.47
|
49.36
|
698,500
|
|
8/17/2021
|
-0.40 / -0.59%
|
67.00
|
68.20
|
66.50
|
67.10
|
67.19
|
49.58
|
839,300
|
|
8/16/2021
|
-0.50 / -0.74%
|
68.10
|
68.40
|
67.20
|
67.50
|
67.77
|
49.88
|
500,800
|
|
8/13/2021
|
-0.10 / -0.15%
|
68.10
|
68.50
|
67.00
|
68.00
|
67.55
|
50.24
|
635,500
|
|
8/12/2021
|
+2.10 / +3.18%
|
65.30
|
68.90
|
65.30
|
68.10
|
67.80
|
50.32
|
1,293,700
|
|
8/11/2021
|
+1.10 / +1.69%
|
64.90
|
66.70
|
64.20
|
66.00
|
65.96
|
48.77
|
771,200
|
|
8/10/2021
|
-1.00 / -1.52%
|
65.90
|
66.10
|
64.70
|
64.90
|
65.11
|
47.95
|
414,100
|
|
8/9/2021
|
+0.50 / +0.76%
|
65.30
|
66.80
|
64.50
|
65.90
|
65.60
|
48.69
|
318,200
|
|
8/6/2021
|
+1.80 / +2.83%
|
64.00
|
66.80
|
63.20
|
65.40
|
65.25
|
48.32
|
671,300
|
|
8/5/2021
|
-0.30 / -0.47%
|
63.80
|
64.00
|
63.00
|
63.60
|
63.52
|
46.99
|
260,700
|
|
8/4/2021
|
-0.60 / -0.93%
|
64.50
|
65.00
|
63.70
|
63.90
|
64.43
|
47.22
|
500,200
|
|
8/3/2021
|
+1.80 / +2.87%
|
62.70
|
64.50
|
62.20
|
64.50
|
63.74
|
47.66
|
636,300
|
|
8/2/2021
|
-0.30 / -0.48%
|
62.70
|
63.00
|
61.90
|
62.70
|
62.44
|
46.33
|
341,900
|
|
7/30/2021
|
+3.50 / +5.88%
|
59.80
|
63.00
|
59.80
|
63.00
|
62.37
|
46.55
|
1,017,100
|
|
7/29/2021
|
+0.20 / +0.34%
|
59.30
|
59.90
|
59.00
|
59.50
|
59.51
|
43.96
|
118,100
|
|
7/28/2021
|
-0.30 / -0.50%
|
59.10
|
59.70
|
58.80
|
59.30
|
59.18
|
43.82
|
126,000
|
|
7/27/2021
|
+0.10 / +0.17%
|
59.90
|
60.00
|
58.90
|
59.60
|
59.51
|
44.04
|
115,600
|
|
7/26/2021
|
-0.50 / -0.83%
|
59.80
|
60.00
|
59.00
|
59.50
|
59.44
|
43.96
|
78,300
|
|
7/23/2021
|
-0.20 / -0.33%
|
60.40
|
60.40
|
58.70
|
60.00
|
59.50
|
44.33
|
194,400
|
|
7/22/2021
|
+0.60 / +1.01%
|
59.90
|
60.60
|
59.60
|
60.20
|
60.21
|
44.48
|
259,100
|
|
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
|
|
|