|
Closing price on 9/3/2019
|
|
| Open |
94.70 |
| High |
96.00 |
| Low |
93.80 |
| Volume |
22,350 |
| Split-adjusted Price |
64.67 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.90 / -0.95%
|
94.70
|
96.00
|
93.80
|
93.80
|
94.50
|
64.67
|
22,350
|
|
|
8/30/2019
|
-1.70 / -1.76%
|
97.00
|
97.00
|
94.50
|
94.70
|
95.63
|
65.29
|
31,350
|
|
|
8/29/2019
|
-0.90 / -0.92%
|
97.00
|
97.10
|
96.40
|
96.40
|
96.68
|
66.46
|
18,370
|
|
|
8/28/2019
|
+0.30 / +0.31%
|
97.50
|
97.50
|
96.80
|
97.30
|
97.01
|
67.08
|
18,070
|
|
|
8/27/2019
|
0.00 / 0.00%
|
97.10
|
98.00
|
97.00
|
97.00
|
97.44
|
66.88
|
30,890
|
|
|
8/26/2019
|
-2.90 / -2.90%
|
99.90
|
99.90
|
97.00
|
97.00
|
97.59
|
66.88
|
57,580
|
|
|
8/23/2019
|
-0.10 / -0.10%
|
100.00
|
100.00
|
99.30
|
99.90
|
99.64
|
68.88
|
33,310
|
|
|
8/22/2019
|
-1.90 / -1.86%
|
101.70
|
101.70
|
100.00
|
100.00
|
100.31
|
68.95
|
41,480
|
|
|
8/21/2019
|
+0.20 / +0.20%
|
101.70
|
102.90
|
101.00
|
101.90
|
101.70
|
70.26
|
32,950
|
|
|
8/20/2019
|
-1.30 / -1.26%
|
102.60
|
103.00
|
101.70
|
101.70
|
102.24
|
70.12
|
48,640
|
|
|
8/19/2019
|
+1.00 / +0.98%
|
102.40
|
103.00
|
101.70
|
103.00
|
102.18
|
71.01
|
27,580
|
|
|
8/16/2019
|
+0.10 / +0.10%
|
102.00
|
102.90
|
100.40
|
102.00
|
101.84
|
70.32
|
33,120
|
|
|
8/15/2019
|
-0.10 / -0.10%
|
100.00
|
102.00
|
100.00
|
101.90
|
101.32
|
70.26
|
33,300
|
|
|
8/14/2019
|
+2.80 / +2.82%
|
102.50
|
102.50
|
99.00
|
102.00
|
100.81
|
70.32
|
40,500
|
|
|
8/13/2019
|
-2.80 / -2.75%
|
101.50
|
101.50
|
98.10
|
99.20
|
99.51
|
68.39
|
59,290
|
|
|
8/12/2019
|
-3.30 / -3.13%
|
107.00
|
107.00
|
102.00
|
102.00
|
103.80
|
70.32
|
45,220
|
|
|
8/9/2019
|
-1.70 / -1.59%
|
107.00
|
108.00
|
105.20
|
105.30
|
106.04
|
72.60
|
40,710
|
|
|
8/8/2019
|
-3.10 / -2.82%
|
110.50
|
112.00
|
105.00
|
107.00
|
110.26
|
73.77
|
35,170
|
|
|
8/7/2019
|
-2.90 / -2.57%
|
113.00
|
113.00
|
110.10
|
110.10
|
111.36
|
75.91
|
33,180
|
|
|
8/6/2019
|
-2.00 / -1.74%
|
112.70
|
113.00
|
111.00
|
113.00
|
111.96
|
77.91
|
7,941,920
|
|
|
8/5/2019
|
+2.00 / +1.77%
|
112.00
|
115.00
|
112.00
|
115.00
|
114.61
|
79.29
|
309,120
|
|
|
8/2/2019
|
+1.00 / +0.89%
|
111.00
|
113.00
|
110.40
|
113.00
|
112.44
|
77.91
|
133,760
|
|
|
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
|
|
|