Closing price on 4/19/2023
|
|
Open |
53.80 |
High |
53.80 |
Low |
51.50 |
Volume |
1,010,900 |
Split-adjusted Price |
39.75 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2023
|
+1.70 / +3.31%
|
53.80
|
53.80
|
51.50
|
53.00
|
53.00
|
39.75
|
1,010,900
|
|
4/18/2023
|
+3.30 / +6.88%
|
48.70
|
51.30
|
48.10
|
51.30
|
50.25
|
38.48
|
897,300
|
|
4/17/2023
|
+2.15 / +4.69%
|
46.20
|
48.00
|
45.85
|
48.00
|
47.16
|
36.00
|
601,200
|
|
4/14/2023
|
-0.15 / -0.33%
|
46.50
|
46.90
|
45.85
|
45.85
|
46.25
|
34.39
|
608,300
|
|
4/13/2023
|
-1.90 / -3.97%
|
47.95
|
48.00
|
46.00
|
46.00
|
47.14
|
34.50
|
450,200
|
|
4/12/2023
|
-0.40 / -0.83%
|
48.30
|
48.70
|
47.80
|
47.90
|
48.13
|
35.93
|
349,300
|
|
4/11/2023
|
+1.30 / +2.77%
|
46.65
|
48.30
|
46.55
|
48.30
|
47.40
|
36.23
|
540,500
|
|
4/10/2023
|
-0.40 / -0.84%
|
47.80
|
48.30
|
46.50
|
47.00
|
47.08
|
35.25
|
515,500
|
|
4/7/2023
|
+0.70 / +1.50%
|
46.70
|
47.65
|
46.00
|
47.40
|
46.96
|
35.55
|
539,600
|
|
4/6/2023
|
-0.80 / -1.68%
|
48.00
|
48.00
|
46.20
|
46.70
|
47.05
|
35.03
|
579,200
|
|
4/5/2023
|
+1.80 / +3.94%
|
47.50
|
48.70
|
46.20
|
47.50
|
47.63
|
35.63
|
1,037,400
|
|
4/4/2023
|
+0.80 / +1.78%
|
45.00
|
45.70
|
44.40
|
45.70
|
45.09
|
34.28
|
406,000
|
|
4/3/2023
|
+1.20 / +2.75%
|
44.30
|
46.05
|
44.00
|
44.90
|
45.12
|
33.68
|
578,900
|
|
3/31/2023
|
-0.40 / -0.91%
|
44.25
|
45.50
|
43.55
|
43.70
|
44.39
|
32.78
|
1,190,500
|
|
3/30/2023
|
+2.85 / +6.91%
|
42.30
|
44.10
|
41.40
|
44.10
|
43.75
|
33.08
|
1,128,300
|
|
3/29/2023
|
+1.65 / +4.17%
|
39.80
|
41.50
|
39.55
|
41.25
|
40.47
|
30.94
|
584,000
|
|
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
|
|
|