|
Closing price on 8/29/2022
|
|
Open |
68.90 |
High |
69.80 |
Low |
67.00 |
Volume |
1,077,600 |
Split-adjusted Price |
52.35 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
-0.40 / -0.57%
|
68.90
|
69.80
|
67.00
|
69.80
|
68.25
|
52.35
|
1,077,600
|
|
8/26/2022
|
-1.60 / -2.23%
|
71.90
|
72.00
|
70.20
|
70.20
|
70.85
|
52.65
|
574,100
|
|
8/25/2022
|
-0.10 / -0.14%
|
73.50
|
73.50
|
69.80
|
71.80
|
71.13
|
53.85
|
877,400
|
|
8/24/2022
|
-0.60 / -0.83%
|
73.00
|
73.00
|
71.50
|
71.90
|
71.96
|
53.93
|
612,700
|
|
8/23/2022
|
+1.80 / +2.55%
|
71.00
|
72.50
|
70.50
|
72.50
|
71.51
|
54.38
|
640,100
|
|
8/22/2022
|
0.00 / 0.00%
|
71.10
|
73.00
|
70.00
|
70.70
|
71.25
|
53.03
|
822,800
|
|
8/19/2022
|
+3.90 / +5.84%
|
67.80
|
70.90
|
67.50
|
70.70
|
69.75
|
53.03
|
1,478,400
|
|
8/18/2022
|
-0.50 / -0.74%
|
67.50
|
67.60
|
66.50
|
66.80
|
67.09
|
50.10
|
537,100
|
|
8/17/2022
|
-0.10 / -0.15%
|
68.00
|
69.20
|
67.00
|
67.30
|
67.98
|
50.48
|
749,900
|
|
8/16/2022
|
+4.40 / +6.98%
|
63.30
|
67.40
|
62.80
|
67.40
|
65.32
|
50.55
|
1,602,100
|
|
8/15/2022
|
+0.80 / +1.29%
|
63.50
|
63.50
|
62.30
|
63.00
|
62.88
|
47.25
|
350,100
|
|
8/12/2022
|
+0.60 / +0.97%
|
61.30
|
62.50
|
60.90
|
62.20
|
61.60
|
46.65
|
562,600
|
|
8/11/2022
|
-1.70 / -2.69%
|
63.30
|
64.00
|
61.50
|
61.60
|
62.62
|
46.20
|
1,015,700
|
|
8/10/2022
|
-0.50 / -0.78%
|
64.00
|
64.80
|
63.30
|
63.30
|
63.95
|
47.48
|
489,400
|
|
8/9/2022
|
+0.80 / +1.27%
|
63.00
|
65.50
|
62.10
|
63.80
|
64.02
|
47.85
|
903,900
|
|
8/8/2022
|
-0.20 / -0.32%
|
64.00
|
64.50
|
62.40
|
63.00
|
63.47
|
47.25
|
669,900
|
|
8/5/2022
|
-0.50 / -0.78%
|
63.70
|
64.00
|
62.60
|
63.20
|
63.25
|
47.40
|
589,200
|
|
8/4/2022
|
+1.30 / +2.08%
|
62.80
|
65.20
|
62.80
|
63.70
|
64.14
|
47.78
|
1,142,000
|
|
8/3/2022
|
+1.60 / +2.63%
|
60.80
|
62.40
|
60.10
|
62.40
|
61.54
|
46.80
|
558,500
|
|
8/2/2022
|
-1.20 / -1.94%
|
61.90
|
62.90
|
60.10
|
60.80
|
60.90
|
45.60
|
1,306,700
|
|
8/1/2022
|
+1.70 / +2.82%
|
59.00
|
62.40
|
57.50
|
62.00
|
61.01
|
46.50
|
1,535,800
|
|
7/29/2022
|
+0.30 / +0.50%
|
60.00
|
60.70
|
59.40
|
60.30
|
59.97
|
45.23
|
562,400
|
|
7/28/2022
|
+1.00 / +1.69%
|
60.00
|
60.20
|
58.60
|
60.00
|
59.49
|
45.00
|
670,500
|
|
7/27/2022
|
+2.60 / +4.61%
|
56.10
|
59.00
|
56.10
|
59.00
|
57.64
|
44.25
|
524,700
|
|
7/26/2022
|
+0.60 / +1.08%
|
55.50
|
57.70
|
55.50
|
56.40
|
56.74
|
42.30
|
333,900
|
|
7/25/2022
|
-2.20 / -3.79%
|
57.00
|
57.70
|
55.60
|
55.80
|
56.29
|
41.85
|
1,295,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|