Closing price on 5/23/2023
|
|
Open |
65.80 |
High |
66.40 |
Low |
64.00 |
Volume |
952,500 |
Split-adjusted Price |
49.50 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
+2.60 / +4.10%
|
65.80
|
66.40
|
64.00
|
66.00
|
65.21
|
49.50
|
952,500
|
|
5/22/2023
|
+0.10 / +0.16%
|
62.90
|
63.90
|
62.60
|
63.40
|
63.31
|
47.55
|
425,500
|
|
5/19/2023
|
-0.70 / -1.09%
|
64.80
|
64.80
|
62.40
|
63.30
|
63.05
|
47.48
|
576,400
|
|
5/18/2023
|
0.00 / 0.00%
|
63.70
|
64.20
|
63.00
|
64.00
|
63.78
|
48.00
|
287,600
|
|
5/17/2023
|
+0.60 / +0.95%
|
63.90
|
65.00
|
63.20
|
64.00
|
63.88
|
48.00
|
625,700
|
|
5/16/2023
|
+0.20 / +0.32%
|
63.20
|
65.00
|
63.10
|
63.40
|
63.72
|
47.55
|
368,900
|
|
5/15/2023
|
-1.40 / -2.17%
|
64.60
|
65.30
|
62.30
|
63.20
|
63.45
|
47.40
|
696,200
|
|
5/12/2023
|
+2.60 / +4.19%
|
63.00
|
65.80
|
62.00
|
64.60
|
63.83
|
48.45
|
781,300
|
|
5/11/2023
|
+4.00 / +6.90%
|
57.70
|
62.00
|
57.70
|
62.00
|
60.17
|
46.50
|
1,569,200
|
|
5/10/2023
|
+0.10 / +0.17%
|
57.70
|
58.40
|
57.40
|
58.00
|
57.88
|
43.50
|
467,800
|
|
5/9/2023
|
-1.10 / -1.86%
|
59.40
|
59.50
|
57.40
|
57.90
|
58.09
|
43.43
|
668,200
|
|
5/8/2023
|
-0.60 / -1.01%
|
60.50
|
60.90
|
58.90
|
59.00
|
59.72
|
44.25
|
482,600
|
|
5/5/2023
|
+2.90 / +5.11%
|
56.50
|
59.60
|
56.50
|
59.60
|
58.42
|
44.70
|
643,200
|
|
5/4/2023
|
-2.30 / -3.90%
|
58.50
|
58.90
|
56.60
|
56.70
|
57.29
|
42.53
|
556,400
|
|
4/28/2023
|
-0.30 / -0.51%
|
60.50
|
60.50
|
58.50
|
59.00
|
59.44
|
44.25
|
682,000
|
|
4/27/2023
|
+0.80 / +1.37%
|
58.30
|
61.00
|
57.10
|
59.30
|
59.34
|
44.48
|
529,700
|
|
4/26/2023
|
+0.50 / +0.86%
|
58.00
|
58.50
|
56.60
|
58.50
|
57.45
|
43.88
|
529,000
|
|
4/25/2023
|
-0.80 / -1.36%
|
60.30
|
62.00
|
55.00
|
58.00
|
58.88
|
43.50
|
1,612,600
|
|
4/24/2023
|
+3.80 / +6.91%
|
56.10
|
58.80
|
56.00
|
58.80
|
57.58
|
44.10
|
920,000
|
|
4/21/2023
|
+1.70 / +3.19%
|
53.50
|
55.00
|
52.60
|
55.00
|
53.74
|
41.25
|
569,300
|
|
4/20/2023
|
+0.30 / +0.57%
|
53.00
|
53.80
|
52.20
|
53.30
|
52.92
|
39.98
|
403,900
|
|
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
|
|
|