Closing price on 3/28/2023
|
|
Open |
40.45 |
High |
40.45 |
Low |
39.50 |
Volume |
371,600 |
Split-adjusted Price |
29.70 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
-0.40 / -1.00%
|
40.45
|
40.45
|
39.50
|
39.60
|
39.94
|
29.70
|
371,600
|
|
3/27/2023
|
+0.60 / +1.52%
|
39.55
|
40.95
|
39.45
|
40.00
|
40.16
|
30.00
|
458,900
|
|
3/24/2023
|
-0.60 / -1.50%
|
41.00
|
41.00
|
39.30
|
39.40
|
40.05
|
29.55
|
668,300
|
|
3/23/2023
|
+1.40 / +3.63%
|
38.50
|
40.55
|
38.50
|
40.00
|
39.94
|
30.00
|
800,500
|
|
3/22/2023
|
+1.35 / +3.62%
|
37.50
|
39.80
|
37.45
|
38.60
|
38.64
|
28.95
|
857,700
|
|
3/21/2023
|
+0.60 / +1.64%
|
37.25
|
37.25
|
36.40
|
37.25
|
36.96
|
27.94
|
106,600
|
|
3/20/2023
|
-0.55 / -1.48%
|
37.05
|
37.70
|
36.65
|
36.65
|
37.13
|
27.49
|
292,600
|
|
3/17/2023
|
+0.30 / +0.81%
|
37.20
|
37.40
|
36.70
|
37.20
|
36.96
|
27.90
|
225,200
|
|
3/16/2023
|
-0.70 / -1.86%
|
37.55
|
37.55
|
36.90
|
36.90
|
37.18
|
27.68
|
177,300
|
|
3/15/2023
|
+1.40 / +3.87%
|
37.00
|
37.85
|
36.80
|
37.60
|
37.32
|
28.20
|
237,700
|
|
3/14/2023
|
-1.20 / -3.21%
|
37.40
|
37.40
|
36.00
|
36.20
|
36.56
|
27.15
|
221,100
|
|
3/13/2023
|
-0.55 / -1.45%
|
37.15
|
37.65
|
36.90
|
37.40
|
37.27
|
28.05
|
324,200
|
|
3/10/2023
|
-0.20 / -0.52%
|
38.00
|
38.10
|
37.00
|
37.95
|
37.62
|
28.46
|
296,500
|
|
3/9/2023
|
+1.35 / +3.67%
|
35.60
|
38.35
|
35.60
|
38.15
|
37.55
|
28.61
|
621,100
|
|
3/8/2023
|
+0.80 / +2.22%
|
35.95
|
36.85
|
35.50
|
36.80
|
36.29
|
27.60
|
224,300
|
|
3/7/2023
|
-0.05 / -0.14%
|
35.85
|
36.55
|
35.70
|
36.00
|
36.03
|
27.00
|
131,600
|
|
3/6/2023
|
+0.95 / +2.71%
|
36.05
|
36.90
|
35.50
|
36.05
|
36.32
|
27.04
|
294,100
|
|
3/3/2023
|
+0.05 / +0.14%
|
35.70
|
35.80
|
34.80
|
35.10
|
35.14
|
26.33
|
143,700
|
|
3/2/2023
|
-0.55 / -1.54%
|
35.60
|
36.35
|
35.00
|
35.05
|
35.56
|
26.29
|
282,700
|
|
3/1/2023
|
+1.95 / +5.79%
|
33.60
|
35.60
|
33.60
|
35.60
|
34.56
|
26.70
|
126,200
|
|
2/28/2023
|
+0.15 / +0.45%
|
34.15
|
34.60
|
33.50
|
33.65
|
33.95
|
25.24
|
146,000
|
|
2/27/2023
|
-1.50 / -4.29%
|
34.50
|
35.05
|
33.30
|
33.50
|
34.32
|
25.13
|
220,300
|
|
2/24/2023
|
-0.50 / -1.41%
|
35.60
|
36.00
|
35.00
|
35.00
|
35.43
|
26.25
|
142,800
|
|
2/23/2023
|
-1.00 / -2.74%
|
36.20
|
36.50
|
34.60
|
35.50
|
35.44
|
26.63
|
289,600
|
|
2/22/2023
|
-1.05 / -2.80%
|
37.05
|
37.50
|
36.50
|
36.50
|
36.81
|
27.38
|
338,400
|
|
2/21/2023
|
+0.35 / +0.94%
|
37.20
|
38.20
|
37.20
|
37.55
|
37.70
|
28.16
|
441,400
|
|
2/20/2023
|
+2.15 / +6.13%
|
35.25
|
37.20
|
35.25
|
37.20
|
36.14
|
27.90
|
322,900
|
|
2/17/2023
|
+0.30 / +0.86%
|
34.90
|
35.50
|
34.70
|
35.05
|
35.02
|
26.29
|
117,000
|
|
2/16/2023
|
+0.45 / +1.31%
|
35.10
|
35.10
|
34.35
|
34.75
|
34.79
|
26.06
|
109,400
|
|
2/15/2023
|
+0.80 / +2.39%
|
33.50
|
35.60
|
33.00
|
34.30
|
34.50
|
25.73
|
171,500
|
|
|