|
Closing price on 1/16/2023
|
|
| Open |
35.00 |
| High |
35.80 |
| Low |
34.55 |
| Volume |
235,300 |
| Split-adjusted Price |
26.55 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.55 / +1.58%
|
35.00
|
35.80
|
34.55
|
35.40
|
35.10
|
26.55
|
235,300
|
|
|
1/13/2023
|
0.00 / 0.00%
|
34.90
|
35.20
|
34.80
|
34.85
|
34.97
|
26.14
|
128,300
|
|
|
1/12/2023
|
-0.50 / -1.41%
|
35.60
|
35.60
|
34.50
|
34.85
|
35.02
|
26.14
|
194,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.35
|
35.35
|
35.68
|
26.51
|
255,500
|
|
|
1/10/2023
|
+1.55 / +4.59%
|
33.55
|
35.90
|
33.25
|
35.35
|
34.85
|
26.51
|
220,900
|
|
|
1/9/2023
|
-0.10 / -0.29%
|
33.75
|
34.55
|
33.75
|
33.80
|
34.20
|
25.35
|
145,900
|
|
|
1/6/2023
|
-1.20 / -3.42%
|
35.10
|
35.25
|
33.80
|
33.90
|
34.57
|
25.43
|
322,000
|
|
|
1/5/2023
|
-0.10 / -0.28%
|
35.65
|
35.65
|
35.00
|
35.10
|
35.23
|
26.33
|
232,500
|
|
|
1/4/2023
|
0.00 / 0.00%
|
35.40
|
36.20
|
35.20
|
35.20
|
35.57
|
26.40
|
240,100
|
|
|
1/3/2023
|
+2.30 / +6.99%
|
32.90
|
35.20
|
32.90
|
35.20
|
34.75
|
26.40
|
353,400
|
|
|
12/30/2022
|
-0.35 / -1.05%
|
33.75
|
33.75
|
32.90
|
32.90
|
33.15
|
24.68
|
100,300
|
|
|
12/29/2022
|
-0.05 / -0.15%
|
32.60
|
33.80
|
32.60
|
33.25
|
33.25
|
24.94
|
160,400
|
|
|
12/28/2022
|
-0.35 / -1.04%
|
33.90
|
33.90
|
32.95
|
33.30
|
33.48
|
24.98
|
125,600
|
|
|
12/27/2022
|
+1.10 / +3.38%
|
32.55
|
33.65
|
32.30
|
33.65
|
32.78
|
25.24
|
308,600
|
|
|
12/26/2022
|
-1.85 / -5.38%
|
35.30
|
35.30
|
32.50
|
32.55
|
34.15
|
24.41
|
609,500
|
|
|
12/23/2022
|
+0.55 / +1.62%
|
33.85
|
34.50
|
33.80
|
34.40
|
34.15
|
25.80
|
152,400
|
|
|
12/22/2022
|
+0.35 / +1.04%
|
34.20
|
34.30
|
32.00
|
33.85
|
33.71
|
25.39
|
298,700
|
|
|
12/21/2022
|
-1.20 / -3.46%
|
35.90
|
35.90
|
32.30
|
33.50
|
33.72
|
25.13
|
338,700
|
|
|
12/20/2022
|
-2.50 / -6.72%
|
36.55
|
37.55
|
34.60
|
34.70
|
35.37
|
26.03
|
843,900
|
|
|
12/19/2022
|
-2.00 / -5.10%
|
37.40
|
39.00
|
37.20
|
37.20
|
37.91
|
27.90
|
1,033,800
|
|
|
12/16/2022
|
+0.90 / +2.35%
|
37.10
|
40.25
|
37.10
|
39.20
|
38.99
|
29.40
|
664,000
|
|
|
12/15/2022
|
-1.40 / -3.53%
|
39.65
|
39.70
|
38.00
|
38.30
|
38.86
|
28.73
|
322,000
|
|
|
12/14/2022
|
+0.50 / +1.28%
|
39.90
|
40.90
|
39.55
|
39.70
|
40.05
|
29.78
|
531,800
|
|
|
12/13/2022
|
-0.05 / -0.13%
|
38.80
|
39.20
|
37.00
|
39.20
|
38.13
|
29.40
|
845,300
|
|
|
12/12/2022
|
+2.55 / +6.95%
|
39.25
|
39.25
|
38.50
|
39.25
|
39.21
|
29.44
|
711,400
|
|
|
12/9/2022
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.00
|
36.70
|
36.61
|
27.53
|
510,000
|
|
|
12/8/2022
|
+2.20 / +6.85%
|
33.15
|
34.30
|
32.65
|
34.30
|
33.96
|
25.73
|
448,500
|
|
|
12/7/2022
|
-1.50 / -4.46%
|
33.45
|
33.60
|
32.05
|
32.10
|
32.65
|
24.08
|
351,800
|
|
|
12/6/2022
|
-2.50 / -6.93%
|
35.90
|
36.30
|
33.60
|
33.60
|
34.61
|
25.20
|
588,500
|
|
|
12/5/2022
|
-0.90 / -2.43%
|
37.50
|
37.75
|
35.80
|
36.10
|
36.53
|
27.08
|
570,300
|
|
|