Closing price on 6/15/2023
|
|
Open |
65.50 |
High |
66.50 |
Low |
65.00 |
Volume |
459,300 |
Split-adjusted Price |
49.65 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
+0.40 / +0.61%
|
65.50
|
66.50
|
65.00
|
66.20
|
65.61
|
49.65
|
459,300
|
|
6/14/2023
|
-2.20 / -3.24%
|
68.10
|
68.70
|
65.60
|
65.80
|
66.61
|
49.35
|
921,600
|
|
6/13/2023
|
-1.80 / -2.58%
|
70.00
|
70.10
|
67.80
|
68.00
|
68.61
|
51.00
|
749,300
|
|
6/12/2023
|
+3.30 / +4.96%
|
67.00
|
71.10
|
66.00
|
69.80
|
69.74
|
52.35
|
1,284,800
|
|
6/9/2023
|
+1.00 / +1.53%
|
65.50
|
66.50
|
64.50
|
66.50
|
65.33
|
49.88
|
799,600
|
|
6/8/2023
|
-0.10 / -0.15%
|
65.90
|
67.00
|
65.10
|
65.50
|
65.72
|
49.13
|
447,300
|
|
6/7/2023
|
-0.90 / -1.35%
|
67.50
|
67.50
|
65.30
|
65.60
|
66.14
|
49.20
|
557,800
|
|
6/6/2023
|
+1.70 / +2.62%
|
65.00
|
68.00
|
64.20
|
66.50
|
66.41
|
49.88
|
832,200
|
|
6/5/2023
|
+1.20 / +1.89%
|
64.10
|
65.70
|
64.00
|
64.80
|
65.00
|
48.60
|
840,200
|
|
6/2/2023
|
-0.40 / -0.63%
|
63.80
|
64.00
|
63.40
|
63.60
|
63.66
|
47.70
|
485,600
|
|
6/1/2023
|
0.00 / 0.00%
|
64.00
|
64.60
|
63.00
|
64.00
|
63.67
|
48.00
|
362,800
|
|
5/31/2023
|
-1.50 / -2.29%
|
65.90
|
65.90
|
64.00
|
64.00
|
64.62
|
48.00
|
551,200
|
|
5/30/2023
|
+1.80 / +2.83%
|
64.00
|
65.50
|
62.90
|
65.50
|
63.97
|
49.13
|
839,900
|
|
5/29/2023
|
-0.30 / -0.47%
|
64.30
|
64.50
|
63.50
|
63.70
|
63.80
|
47.78
|
388,000
|
|
5/26/2023
|
0.00 / 0.00%
|
64.00
|
64.80
|
63.20
|
64.00
|
63.68
|
48.00
|
406,700
|
|
5/25/2023
|
-0.80 / -1.23%
|
64.50
|
65.00
|
64.00
|
64.00
|
64.35
|
48.00
|
312,600
|
|
5/24/2023
|
-1.20 / -1.82%
|
66.00
|
66.40
|
64.80
|
64.80
|
65.35
|
48.60
|
354,300
|
|
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
|
|
|