|
|
Closing price on 5/27/2026
|
|
| Open |
74.00 |
| High |
74.20 |
| Low |
72.10 |
| Volume |
1,092,500 |
| Split-adjusted Price |
73.80 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.30 / -0.40%
|
74.00
|
74.20
|
72.10
|
73.80
|
72.84
|
73.80
|
1,092,500
|
|
|
5/26/2026
|
-0.10 / -0.13%
|
74.20
|
74.30
|
73.60
|
74.10
|
73.94
|
74.10
|
455,700
|
|
|
5/25/2026
|
+0.40 / +0.54%
|
74.00
|
74.40
|
73.50
|
74.20
|
74.04
|
74.20
|
406,200
|
|
|
5/22/2026
|
-0.60 / -0.81%
|
74.40
|
74.40
|
72.90
|
73.80
|
73.48
|
73.80
|
557,400
|
|
|
5/21/2026
|
-0.30 / -0.40%
|
74.70
|
74.80
|
73.20
|
74.40
|
73.89
|
74.40
|
674,000
|
|
|
5/20/2026
|
+1.60 / +2.19%
|
74.00
|
74.70
|
71.00
|
74.70
|
73.40
|
74.70
|
1,013,700
|
|
|
5/19/2026
|
-0.10 / -0.14%
|
73.30
|
75.10
|
71.00
|
73.10
|
72.46
|
73.10
|
2,725,000
|
|
|
5/18/2026
|
-3.40 / -4.44%
|
76.10
|
76.10
|
73.00
|
73.20
|
73.70
|
73.20
|
1,882,200
|
|
|
5/15/2026
|
-1.10 / -1.42%
|
77.80
|
77.90
|
74.70
|
76.60
|
75.66
|
76.60
|
1,459,100
|
|
|
5/14/2026
|
+3.10 / +4.16%
|
74.80
|
77.90
|
74.80
|
77.70
|
76.51
|
77.70
|
1,648,800
|
|
|
5/13/2026
|
+0.70 / +0.95%
|
74.20
|
75.70
|
74.00
|
74.60
|
74.83
|
74.60
|
1,080,300
|
|
|
5/12/2026
|
-2.10 / -2.76%
|
75.30
|
76.80
|
73.90
|
73.90
|
74.67
|
73.90
|
1,752,400
|
|
|
5/11/2026
|
-0.80 / -1.04%
|
77.50
|
80.10
|
74.90
|
76.00
|
76.69
|
76.00
|
1,713,000
|
|
|
5/8/2026
|
-3.80 / -4.71%
|
80.00
|
80.40
|
75.00
|
76.80
|
76.75
|
76.80
|
5,073,700
|
|
|
5/7/2026
|
-6.00 / -6.93%
|
86.90
|
90.30
|
80.60
|
80.60
|
85.45
|
80.60
|
2,707,700
|
|
|
5/6/2026
|
+0.10 / +0.12%
|
86.50
|
88.30
|
85.80
|
86.60
|
87.46
|
86.60
|
705,200
|
|
|
5/5/2026
|
+0.50 / +0.58%
|
85.60
|
87.00
|
85.00
|
86.50
|
85.87
|
86.50
|
590,600
|
|
|
5/4/2026
|
-0.80 / -0.92%
|
86.90
|
88.80
|
85.70
|
86.00
|
86.99
|
86.00
|
905,600
|
|
|
4/29/2026
|
+0.80 / +0.93%
|
86.00
|
88.60
|
86.00
|
86.80
|
87.52
|
86.80
|
920,700
|
|
|
4/28/2026
|
-1.20 / -1.38%
|
87.00
|
87.00
|
84.90
|
86.00
|
85.69
|
86.00
|
918,800
|
|
|
4/24/2026
|
+0.50 / +0.58%
|
86.70
|
88.60
|
85.50
|
87.20
|
86.73
|
87.20
|
874,500
|
|
|
4/23/2026
|
+5.60 / +6.91%
|
81.10
|
86.70
|
80.70
|
86.70
|
84.21
|
86.70
|
2,035,000
|
|
|
4/22/2026
|
-0.20 / -0.25%
|
81.60
|
81.80
|
80.70
|
81.10
|
81.17
|
81.10
|
573,000
|
|
|
4/21/2026
|
-1.70 / -2.05%
|
82.80
|
83.50
|
81.30
|
81.30
|
82.23
|
81.30
|
884,100
|
|
|
4/20/2026
|
+4.20 / +5.33%
|
79.30
|
83.50
|
79.30
|
83.00
|
82.29
|
83.00
|
1,544,600
|
|
|
4/17/2026
|
+0.90 / +1.16%
|
79.00
|
79.90
|
78.50
|
78.80
|
79.19
|
78.80
|
480,100
|
|
|
4/16/2026
|
-0.40 / -0.49%
|
82.50
|
82.60
|
81.80
|
81.80
|
82.17
|
77.90
|
531,100
|
|
|
4/15/2026
|
-1.60 / -1.91%
|
84.00
|
84.40
|
82.20
|
82.20
|
83.08
|
78.29
|
547,500
|
|
|
4/14/2026
|
+0.90 / +1.09%
|
84.10
|
84.20
|
82.90
|
83.80
|
83.67
|
79.81
|
659,300
|
|
|
4/13/2026
|
+0.90 / +1.10%
|
81.70
|
84.00
|
81.50
|
82.90
|
82.85
|
78.95
|
483,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|