|
Closing price on 9/14/2022
|
|
Open |
67.90 |
High |
71.00 |
Low |
67.30 |
Volume |
611,900 |
Split-adjusted Price |
53.25 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
+2.20 / +3.20%
|
67.90
|
71.00
|
67.30
|
71.00
|
69.38
|
53.25
|
611,900
|
|
9/13/2022
|
-0.50 / -0.72%
|
70.00
|
70.00
|
68.50
|
68.80
|
69.21
|
51.60
|
323,700
|
|
9/12/2022
|
+1.20 / +1.76%
|
69.90
|
69.90
|
68.60
|
69.30
|
69.20
|
51.98
|
456,300
|
|
9/9/2022
|
+1.10 / +1.64%
|
67.50
|
68.50
|
66.60
|
68.10
|
67.43
|
51.08
|
346,400
|
|
9/8/2022
|
-0.10 / -0.15%
|
67.60
|
69.00
|
66.50
|
67.00
|
67.73
|
50.25
|
688,900
|
|
9/7/2022
|
-4.20 / -5.89%
|
71.00
|
71.30
|
67.00
|
67.10
|
69.81
|
50.33
|
822,400
|
|
9/6/2022
|
0.00 / 0.00%
|
71.90
|
72.80
|
71.00
|
71.30
|
71.77
|
53.48
|
463,800
|
|
9/5/2022
|
-1.00 / -1.38%
|
72.00
|
72.20
|
70.40
|
71.30
|
71.18
|
53.48
|
491,000
|
|
8/31/2022
|
+2.80 / +4.03%
|
69.40
|
72.40
|
69.00
|
72.30
|
71.30
|
54.23
|
1,137,400
|
|
8/30/2022
|
-0.30 / -0.43%
|
70.40
|
70.80
|
69.20
|
69.50
|
69.87
|
52.13
|
446,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|