Closing price on 7/22/2022
|
|
Open |
58.90 |
High |
59.70 |
Low |
57.30 |
Volume |
510,700 |
Split-adjusted Price |
43.50 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2022
|
-0.80 / -1.36%
|
58.90
|
59.70
|
57.30
|
58.00
|
58.52
|
43.50
|
510,700
|
|
7/21/2022
|
-1.80 / -2.97%
|
60.70
|
61.80
|
58.50
|
58.80
|
59.83
|
44.10
|
924,800
|
|
7/20/2022
|
+0.70 / +1.17%
|
60.80
|
62.30
|
60.40
|
60.60
|
61.62
|
45.45
|
1,320,900
|
|
7/19/2022
|
-0.10 / -0.17%
|
59.00
|
60.80
|
59.00
|
59.90
|
59.85
|
44.93
|
478,400
|
|
7/18/2022
|
+1.00 / +1.69%
|
59.90
|
61.20
|
58.30
|
60.00
|
59.99
|
45.00
|
881,000
|
|
7/15/2022
|
-3.10 / -4.99%
|
62.10
|
64.30
|
59.00
|
59.00
|
61.39
|
44.25
|
1,405,000
|
|
7/14/2022
|
+0.30 / +0.49%
|
61.50
|
62.30
|
59.90
|
62.10
|
61.27
|
46.58
|
794,100
|
|
7/13/2022
|
-0.20 / -0.32%
|
61.70
|
63.90
|
61.10
|
61.80
|
62.42
|
46.35
|
560,000
|
|
7/12/2022
|
+0.40 / +0.65%
|
61.90
|
63.50
|
60.10
|
62.00
|
61.84
|
46.50
|
924,200
|
|
7/11/2022
|
+0.90 / +1.48%
|
60.30
|
62.80
|
60.00
|
61.60
|
61.72
|
46.20
|
636,600
|
|
7/8/2022
|
+1.60 / +2.71%
|
61.50
|
62.40
|
60.00
|
60.70
|
61.24
|
45.53
|
581,300
|
|
7/7/2022
|
+3.80 / +6.87%
|
55.50
|
59.10
|
55.00
|
59.10
|
58.35
|
44.33
|
1,502,700
|
|
7/6/2022
|
+0.10 / +0.18%
|
55.20
|
56.60
|
54.30
|
55.30
|
55.72
|
41.48
|
335,400
|
|
7/5/2022
|
+1.10 / +2.03%
|
54.10
|
57.00
|
54.10
|
55.20
|
55.84
|
41.40
|
724,000
|
|
7/4/2022
|
+0.30 / +0.56%
|
54.70
|
54.90
|
53.20
|
54.10
|
54.07
|
40.58
|
189,900
|
|
7/1/2022
|
0.00 / 0.00%
|
53.50
|
54.80
|
52.60
|
53.80
|
53.32
|
40.35
|
227,700
|
|
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
|
|
|