|
|
Closing price on 8/6/2020
|
|
| Open |
76.60 |
| High |
77.90 |
| Low |
75.40 |
| Volume |
746,550 |
| Split-adjusted Price |
54.39 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|