|
|
Closing price on 8/27/2020
|
|
| Open |
80.10 |
| High |
81.00 |
| Low |
79.00 |
| Volume |
750,190 |
| Split-adjusted Price |
56.53 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.90 / -1.12%
|
80.10
|
81.00
|
79.00
|
79.50
|
79.74
|
56.53
|
750,190
|
|
|
8/26/2020
|
-1.30 / -1.59%
|
81.50
|
81.60
|
80.00
|
80.40
|
80.70
|
57.16
|
712,210
|
|
|
8/25/2020
|
+1.80 / +2.25%
|
80.00
|
82.30
|
79.20
|
81.70
|
80.53
|
58.09
|
1,058,980
|
|
|
8/24/2020
|
+1.80 / +2.30%
|
78.90
|
80.30
|
78.20
|
79.90
|
79.34
|
56.81
|
939,500
|
|
|
8/21/2020
|
-0.10 / -0.13%
|
78.20
|
78.80
|
77.90
|
78.10
|
78.16
|
55.53
|
468,160
|
|
|
8/20/2020
|
-1.30 / -1.64%
|
79.80
|
79.90
|
78.00
|
78.20
|
78.86
|
55.60
|
396,430
|
|
|
8/19/2020
|
-0.50 / -0.63%
|
80.00
|
80.20
|
79.00
|
79.50
|
79.59
|
56.53
|
319,920
|
|
|
8/18/2020
|
0.00 / 0.00%
|
80.40
|
80.60
|
79.90
|
80.00
|
80.29
|
56.88
|
333,640
|
|
|
8/17/2020
|
+1.50 / +1.91%
|
78.20
|
80.50
|
77.80
|
80.00
|
78.75
|
56.88
|
651,110
|
|
|
8/14/2020
|
-0.20 / -0.25%
|
79.00
|
79.80
|
78.30
|
78.50
|
79.13
|
55.81
|
839,310
|
|
|
8/13/2020
|
+1.70 / +2.21%
|
77.80
|
78.80
|
77.60
|
78.70
|
78.37
|
55.96
|
558,860
|
|
|
8/12/2020
|
-1.10 / -1.41%
|
78.10
|
78.50
|
76.50
|
77.00
|
77.25
|
54.75
|
458,910
|
|
|
8/11/2020
|
+0.90 / +1.17%
|
77.10
|
78.30
|
76.40
|
78.10
|
77.42
|
55.53
|
486,670
|
|
|
8/10/2020
|
-1.40 / -1.78%
|
79.50
|
80.00
|
77.20
|
77.20
|
78.30
|
54.89
|
707,180
|
|
|
8/7/2020
|
+2.10 / +2.75%
|
76.80
|
78.80
|
75.80
|
78.60
|
77.90
|
55.89
|
978,470
|
|
|
8/6/2020
|
-0.10 / -0.13%
|
76.60
|
77.90
|
75.40
|
76.50
|
76.50
|
54.39
|
746,550
|
|
|
8/5/2020
|
+3.10 / +4.22%
|
74.00
|
78.30
|
72.70
|
76.60
|
75.16
|
54.46
|
1,108,780
|
|
|
8/4/2020
|
+3.40 / +4.85%
|
71.90
|
73.80
|
71.40
|
73.50
|
72.68
|
52.26
|
903,520
|
|
|
8/3/2020
|
+3.30 / +4.94%
|
66.80
|
70.20
|
66.80
|
70.10
|
68.90
|
49.84
|
499,150
|
|
|
7/31/2020
|
-1.40 / -2.05%
|
67.50
|
67.90
|
66.30
|
66.80
|
66.94
|
47.50
|
673,240
|
|
|
7/30/2020
|
+1.20 / +1.79%
|
67.50
|
69.50
|
67.50
|
68.20
|
68.64
|
48.49
|
405,750
|
|
|
7/29/2020
|
-4.00 / -5.63%
|
68.50
|
68.90
|
66.10
|
67.00
|
67.04
|
47.64
|
829,120
|
|
|
7/28/2020
|
+2.50 / +3.65%
|
68.50
|
71.90
|
67.80
|
71.00
|
69.51
|
50.48
|
707,830
|
|
|
7/27/2020
|
-5.10 / -6.93%
|
69.50
|
72.50
|
68.50
|
68.50
|
69.59
|
48.70
|
989,470
|
|
|
7/24/2020
|
-5.50 / -6.95%
|
79.20
|
79.30
|
73.60
|
73.60
|
75.24
|
52.33
|
1,405,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|