Closing price on 9/6/2021
|
|
Open |
70.40 |
High |
71.50 |
Low |
69.50 |
Volume |
479,900 |
Split-adjusted Price |
52.46 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/11/2021
|
+1.10 / +1.69%
|
64.90
|
66.70
|
64.20
|
66.00
|
65.96
|
48.77
|
771,200
|
|
8/10/2021
|
-1.00 / -1.52%
|
65.90
|
66.10
|
64.70
|
64.90
|
65.11
|
47.95
|
414,100
|
|
8/9/2021
|
+0.50 / +0.76%
|
65.30
|
66.80
|
64.50
|
65.90
|
65.60
|
48.69
|
318,200
|
|
8/6/2021
|
+1.80 / +2.83%
|
64.00
|
66.80
|
63.20
|
65.40
|
65.25
|
48.32
|
671,300
|
|
8/5/2021
|
-0.30 / -0.47%
|
63.80
|
64.00
|
63.00
|
63.60
|
63.52
|
46.99
|
260,700
|
|
8/4/2021
|
-0.60 / -0.93%
|
64.50
|
65.00
|
63.70
|
63.90
|
64.43
|
47.22
|
500,200
|
|
8/3/2021
|
+1.80 / +2.87%
|
62.70
|
64.50
|
62.20
|
64.50
|
63.74
|
47.66
|
636,300
|
|
8/2/2021
|
-0.30 / -0.48%
|
62.70
|
63.00
|
61.90
|
62.70
|
62.44
|
46.33
|
341,900
|
|
7/30/2021
|
+3.50 / +5.88%
|
59.80
|
63.00
|
59.80
|
63.00
|
62.37
|
46.55
|
1,017,100
|
|
7/29/2021
|
+0.20 / +0.34%
|
59.30
|
59.90
|
59.00
|
59.50
|
59.51
|
43.96
|
118,100
|
|
7/28/2021
|
-0.30 / -0.50%
|
59.10
|
59.70
|
58.80
|
59.30
|
59.18
|
43.82
|
126,000
|
|
7/27/2021
|
+0.10 / +0.17%
|
59.90
|
60.00
|
58.90
|
59.60
|
59.51
|
44.04
|
115,600
|
|
7/26/2021
|
-0.50 / -0.83%
|
59.80
|
60.00
|
59.00
|
59.50
|
59.44
|
43.96
|
78,300
|
|
7/23/2021
|
-0.20 / -0.33%
|
60.40
|
60.40
|
58.70
|
60.00
|
59.50
|
44.33
|
194,400
|
|
|