|
Closing price on 9/30/2019
|
|
| Open |
92.60 |
| High |
96.00 |
| Low |
92.60 |
| Volume |
30,400 |
| Split-adjusted Price |
67.55 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.40 / -0.42%
|
92.60
|
96.00
|
92.60
|
95.00
|
95.00
|
67.55
|
30,400
|
|
|
9/27/2019
|
-0.90 / -0.93%
|
97.40
|
97.40
|
91.00
|
95.40
|
94.50
|
67.83
|
40,730
|
|
|
9/26/2019
|
-2.70 / -2.73%
|
97.00
|
98.00
|
96.00
|
96.30
|
96.75
|
68.47
|
51,010
|
|
|
9/25/2019
|
+2.30 / +2.38%
|
99.00
|
99.00
|
97.50
|
99.00
|
98.57
|
68.26
|
40,580
|
|
|
9/24/2019
|
-2.30 / -2.32%
|
99.30
|
99.90
|
96.70
|
96.70
|
98.70
|
66.67
|
49,180
|
|
|
9/23/2019
|
+0.90 / +0.92%
|
98.10
|
99.50
|
97.50
|
99.00
|
98.93
|
68.26
|
22,490
|
|
|
9/20/2019
|
+1.10 / +1.13%
|
98.00
|
98.80
|
97.30
|
98.10
|
98.00
|
67.64
|
35,520
|
|
|
9/19/2019
|
-0.10 / -0.10%
|
97.10
|
98.00
|
97.00
|
97.00
|
97.24
|
66.88
|
35,190
|
|
|
9/18/2019
|
+0.10 / +0.10%
|
98.00
|
98.40
|
96.50
|
97.10
|
97.45
|
66.95
|
34,930
|
|
|
9/17/2019
|
+1.00 / +1.04%
|
96.00
|
97.20
|
96.00
|
97.00
|
96.81
|
66.88
|
24,140
|
|
|
9/16/2019
|
+0.50 / +0.52%
|
96.50
|
96.50
|
95.50
|
96.00
|
96.25
|
66.19
|
15,200
|
|
|
9/13/2019
|
+0.90 / +0.95%
|
94.10
|
96.00
|
94.00
|
95.50
|
94.82
|
65.84
|
29,140
|
|
|
9/12/2019
|
+0.10 / +0.11%
|
94.10
|
96.00
|
94.10
|
94.60
|
94.81
|
65.22
|
22,740
|
|
|
9/11/2019
|
-1.50 / -1.56%
|
96.30
|
96.30
|
93.50
|
94.50
|
95.15
|
65.15
|
21,870
|
|
|
9/10/2019
|
-1.10 / -1.13%
|
97.10
|
99.40
|
96.00
|
96.00
|
97.49
|
66.19
|
40,250
|
|
|
9/9/2019
|
+0.10 / +0.10%
|
97.00
|
100.00
|
97.00
|
97.10
|
98.15
|
66.95
|
36,720
|
|
|
9/6/2019
|
+4.50 / +4.86%
|
93.00
|
98.50
|
93.00
|
97.00
|
96.19
|
66.88
|
66,850
|
|
|
9/5/2019
|
+0.70 / +0.76%
|
92.00
|
94.00
|
92.00
|
92.50
|
93.09
|
63.78
|
41,650
|
|
|
9/4/2019
|
-2.00 / -2.13%
|
93.00
|
93.00
|
90.10
|
91.80
|
91.38
|
63.29
|
55,910
|
|
|
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
|
|
|