|
Closing price on 9/24/2021
|
|
| Open |
68.00 |
| High |
68.80 |
| Low |
68.00 |
| Volume |
202,900 |
| Split-adjusted Price |
51.30 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
+0.20 / +0.29%
|
68.00
|
68.80
|
68.00
|
68.40
|
68.41
|
51.30
|
202,900
|
|
|
9/23/2021
|
-0.10 / -0.15%
|
69.10
|
69.10
|
67.80
|
68.20
|
68.37
|
51.15
|
158,900
|
|
|
9/22/2021
|
+1.80 / +2.71%
|
66.50
|
68.70
|
66.50
|
68.30
|
67.67
|
51.23
|
210,900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
67.10
|
68.00
|
66.60
|
67.50
|
67.03
|
49.88
|
310,900
|
|
|
9/20/2021
|
-0.80 / -1.17%
|
68.90
|
69.00
|
67.50
|
67.50
|
68.35
|
49.88
|
339,400
|
|
|
9/17/2021
|
+0.10 / +0.15%
|
68.00
|
69.00
|
68.00
|
68.30
|
68.47
|
50.47
|
179,900
|
|
|
9/16/2021
|
+0.20 / +0.29%
|
69.00
|
69.00
|
68.00
|
68.20
|
68.39
|
50.39
|
164,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.00
|
67.90
|
50.24
|
231,900
|
|
|
9/14/2021
|
-0.70 / -1.02%
|
68.70
|
69.50
|
67.70
|
68.00
|
68.26
|
50.24
|
314,400
|
|
|
9/13/2021
|
-1.10 / -1.58%
|
69.80
|
69.80
|
68.50
|
68.70
|
69.04
|
50.76
|
274,100
|
|
|
9/10/2021
|
+1.10 / +1.60%
|
69.00
|
69.90
|
68.70
|
69.80
|
69.46
|
51.57
|
382,900
|
|
|
9/9/2021
|
+0.60 / +0.88%
|
68.00
|
68.90
|
68.00
|
68.70
|
68.32
|
50.76
|
186,800
|
|
|
9/8/2021
|
-1.30 / -1.87%
|
69.40
|
69.40
|
68.10
|
68.10
|
68.80
|
50.32
|
301,900
|
|
|
9/7/2021
|
-1.60 / -2.25%
|
71.00
|
71.00
|
69.30
|
69.40
|
69.93
|
51.28
|
406,700
|
|
|
9/6/2021
|
+1.00 / +1.43%
|
70.40
|
71.50
|
69.50
|
71.00
|
70.66
|
52.46
|
479,900
|
|
|
9/1/2021
|
-0.40 / -0.57%
|
70.40
|
70.40
|
69.30
|
70.00
|
69.76
|
51.72
|
278,900
|
|
|
8/31/2021
|
+1.30 / +1.88%
|
69.10
|
70.80
|
69.00
|
70.40
|
69.89
|
52.02
|
789,100
|
|
|
8/30/2021
|
+2.80 / +4.22%
|
67.20
|
69.10
|
67.00
|
69.10
|
68.19
|
51.06
|
1,208,774
|
|
|
8/27/2021
|
+1.60 / +2.47%
|
64.40
|
66.30
|
63.80
|
66.30
|
65.24
|
48.99
|
547,400
|
|
|
8/26/2021
|
-0.50 / -0.77%
|
65.40
|
66.40
|
64.70
|
64.70
|
65.42
|
47.81
|
239,500
|
|
|
8/25/2021
|
+0.60 / +0.93%
|
64.90
|
65.50
|
64.00
|
65.20
|
64.78
|
48.18
|
298,500
|
|
|
8/24/2021
|
-0.40 / -0.62%
|
65.00
|
66.40
|
62.50
|
64.60
|
64.21
|
47.73
|
476,500
|
|
|
8/23/2021
|
-1.80 / -2.69%
|
65.60
|
66.80
|
65.00
|
65.00
|
65.57
|
48.03
|
534,600
|
|
|
8/20/2021
|
-0.50 / -0.74%
|
66.40
|
67.10
|
64.60
|
66.80
|
66.15
|
49.36
|
1,100,600
|
|
|
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
|
|
|