Closing price on 6/30/2022
|
|
Open |
55.90 |
High |
56.20 |
Low |
53.80 |
Volume |
276,000 |
Split-adjusted Price |
40.35 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2022
|
-2.10 / -3.76%
|
55.90
|
56.20
|
53.80
|
53.80
|
54.68
|
40.35
|
276,000
|
|
6/29/2022
|
+0.90 / +1.64%
|
54.70
|
56.60
|
54.20
|
55.90
|
55.05
|
41.93
|
393,300
|
|
6/28/2022
|
+1.10 / +2.04%
|
53.90
|
55.10
|
53.00
|
55.00
|
54.57
|
41.25
|
415,500
|
|
6/27/2022
|
+1.90 / +3.65%
|
52.40
|
54.00
|
51.70
|
53.90
|
53.22
|
40.43
|
335,800
|
|
6/24/2022
|
+0.20 / +0.39%
|
52.00
|
52.90
|
51.80
|
52.00
|
52.31
|
39.00
|
144,300
|
|
6/23/2022
|
+1.20 / +2.37%
|
50.60
|
53.00
|
49.80
|
51.80
|
51.35
|
38.85
|
294,500
|
|
6/22/2022
|
+0.10 / +0.20%
|
50.90
|
52.20
|
50.00
|
50.60
|
51.09
|
37.95
|
119,700
|
|
6/21/2022
|
+0.70 / +1.41%
|
50.00
|
51.20
|
48.60
|
50.50
|
50.29
|
37.88
|
596,300
|
|
6/20/2022
|
-3.70 / -6.92%
|
53.20
|
54.50
|
49.80
|
49.80
|
50.80
|
37.35
|
697,500
|
|
6/17/2022
|
-2.00 / -3.60%
|
53.00
|
54.20
|
53.00
|
53.50
|
53.54
|
40.13
|
413,300
|
|
6/16/2022
|
+0.50 / +0.91%
|
56.90
|
56.90
|
55.00
|
55.50
|
55.82
|
41.63
|
404,100
|
|
6/15/2022
|
-0.90 / -1.61%
|
56.00
|
58.50
|
52.60
|
55.00
|
55.01
|
41.25
|
407,000
|
|
6/14/2022
|
+2.30 / +4.29%
|
51.00
|
56.90
|
51.00
|
55.90
|
55.03
|
41.93
|
636,700
|
|
6/13/2022
|
-3.40 / -5.96%
|
54.10
|
56.40
|
53.50
|
53.60
|
54.87
|
40.20
|
800,600
|
|
6/10/2022
|
-0.20 / -0.35%
|
56.00
|
59.50
|
56.00
|
57.00
|
58.03
|
42.75
|
898,300
|
|
6/9/2022
|
+0.60 / +1.06%
|
56.70
|
57.40
|
56.00
|
57.20
|
56.62
|
42.90
|
433,800
|
|
6/8/2022
|
+1.20 / +2.17%
|
55.50
|
57.80
|
55.50
|
56.60
|
56.62
|
42.45
|
639,200
|
|
6/7/2022
|
-2.10 / -3.65%
|
57.00
|
57.00
|
53.50
|
55.40
|
54.84
|
41.55
|
769,100
|
|
6/6/2022
|
-0.10 / -0.17%
|
57.60
|
60.70
|
56.90
|
57.50
|
58.54
|
43.13
|
784,000
|
|
6/3/2022
|
+1.00 / +1.77%
|
56.90
|
57.80
|
56.60
|
57.60
|
57.11
|
43.20
|
760,300
|
|
6/2/2022
|
+1.40 / +2.54%
|
55.20
|
56.80
|
54.10
|
56.60
|
55.76
|
42.45
|
689,100
|
|
6/1/2022
|
+0.80 / +1.47%
|
56.20
|
56.80
|
55.10
|
55.20
|
55.95
|
41.40
|
1,005,700
|
|
5/31/2022
|
+3.50 / +6.88%
|
52.10
|
54.40
|
51.60
|
54.40
|
53.60
|
40.80
|
646,900
|
|
5/30/2022
|
+1.50 / +3.04%
|
49.45
|
51.60
|
49.45
|
50.90
|
50.77
|
38.18
|
520,700
|
|
5/27/2022
|
0.00 / 0.00%
|
49.55
|
49.90
|
49.00
|
49.40
|
49.46
|
37.05
|
328,500
|
|
5/26/2022
|
+0.40 / +0.82%
|
50.00
|
50.90
|
49.00
|
49.40
|
50.03
|
37.05
|
489,700
|
|
5/25/2022
|
+3.20 / +6.99%
|
47.50
|
49.00
|
47.00
|
49.00
|
48.17
|
36.75
|
601,600
|
|
5/24/2022
|
-0.65 / -1.40%
|
46.45
|
47.10
|
44.80
|
45.80
|
45.54
|
34.35
|
310,700
|
|
5/23/2022
|
-1.35 / -2.82%
|
48.70
|
48.90
|
45.00
|
46.45
|
47.09
|
34.84
|
356,500
|
|
5/20/2022
|
+0.05 / +0.10%
|
47.95
|
48.90
|
47.40
|
47.80
|
48.08
|
35.85
|
423,900
|
|
|