|
|
Closing price on 1/17/2022
|
|
| Open |
109.50 |
| High |
109.90 |
| Low |
101.00 |
| Volume |
987,900 |
| Split-adjusted Price |
75.75 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-6.00 / -5.61%
|
109.50
|
109.90
|
101.00
|
101.00
|
105.98
|
75.75
|
987,900
|
|
|
1/14/2022
|
+0.10 / +0.09%
|
105.50
|
111.00
|
105.10
|
107.00
|
108.51
|
80.25
|
599,100
|
|
|
1/13/2022
|
-5.10 / -4.55%
|
113.40
|
113.40
|
106.10
|
106.90
|
109.03
|
80.18
|
524,000
|
|
|
1/12/2022
|
+5.50 / +5.16%
|
107.00
|
112.00
|
104.00
|
112.00
|
108.04
|
84.00
|
1,169,200
|
|
|
1/11/2022
|
+0.20 / +0.19%
|
106.00
|
112.50
|
105.10
|
106.50
|
108.71
|
79.88
|
1,063,800
|
|
|
1/10/2022
|
-7.30 / -6.43%
|
114.90
|
114.90
|
106.30
|
106.30
|
111.42
|
79.73
|
987,800
|
|
|
1/7/2022
|
+0.20 / +0.18%
|
114.30
|
116.00
|
111.30
|
113.60
|
113.64
|
85.20
|
514,300
|
|
|
1/6/2022
|
+7.40 / +6.98%
|
104.50
|
113.40
|
104.50
|
113.40
|
110.66
|
85.05
|
1,193,900
|
|
|
1/5/2022
|
0.00 / 0.00%
|
106.20
|
108.60
|
104.60
|
106.00
|
106.59
|
79.50
|
1,055,500
|
|
|
1/4/2022
|
-3.50 / -3.20%
|
110.10
|
113.50
|
105.10
|
106.00
|
109.03
|
79.50
|
1,106,100
|
|
|
12/31/2021
|
+2.00 / +1.86%
|
106.50
|
112.80
|
106.50
|
109.50
|
110.30
|
82.13
|
594,000
|
|
|
12/30/2021
|
+1.50 / +1.42%
|
106.00
|
107.80
|
103.90
|
107.50
|
105.86
|
80.63
|
482,900
|
|
|
12/29/2021
|
+2.10 / +2.02%
|
104.00
|
109.90
|
102.50
|
106.00
|
106.50
|
79.50
|
1,599,200
|
|
|
12/28/2021
|
+4.10 / +4.11%
|
101.80
|
105.10
|
100.60
|
103.90
|
103.27
|
77.93
|
968,100
|
|
|
12/27/2021
|
+3.10 / +3.21%
|
97.90
|
101.00
|
97.30
|
99.80
|
99.72
|
74.85
|
980,500
|
|
|
12/24/2021
|
+1.00 / +1.04%
|
97.50
|
98.50
|
96.00
|
96.70
|
97.32
|
72.53
|
628,700
|
|
|
12/23/2021
|
+5.20 / +5.75%
|
90.60
|
96.00
|
89.40
|
95.70
|
92.26
|
71.78
|
1,260,300
|
|
|
12/22/2021
|
+1.40 / +1.57%
|
89.30
|
93.00
|
89.20
|
90.50
|
91.25
|
67.88
|
504,000
|
|
|
12/21/2021
|
+0.30 / +0.34%
|
88.50
|
90.00
|
86.70
|
89.10
|
88.58
|
66.83
|
1,157,800
|
|
|
12/20/2021
|
-2.50 / -2.74%
|
91.50
|
91.50
|
88.00
|
88.80
|
89.61
|
66.60
|
724,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
92.50
|
92.50
|
87.50
|
91.30
|
90.57
|
68.48
|
600,900
|
|
|
12/16/2021
|
+0.10 / +0.11%
|
92.00
|
92.00
|
90.00
|
91.30
|
90.85
|
68.48
|
431,300
|
|
|
12/15/2021
|
+2.90 / +3.28%
|
89.30
|
93.40
|
88.30
|
91.20
|
91.41
|
68.40
|
737,700
|
|
|
12/14/2021
|
-2.20 / -2.43%
|
90.00
|
90.00
|
87.50
|
88.30
|
88.65
|
66.23
|
812,400
|
|
|
12/13/2021
|
+0.60 / +0.67%
|
90.80
|
93.30
|
90.50
|
90.50
|
91.72
|
67.88
|
1,062,700
|
|
|
12/10/2021
|
+2.70 / +3.10%
|
88.00
|
90.00
|
86.50
|
89.90
|
88.60
|
67.43
|
933,100
|
|
|
12/9/2021
|
+5.70 / +6.99%
|
81.00
|
87.20
|
80.70
|
87.20
|
85.74
|
65.40
|
1,740,600
|
|
|
12/8/2021
|
+4.50 / +5.84%
|
78.00
|
82.00
|
77.00
|
81.50
|
80.15
|
61.13
|
1,248,900
|
|
|
12/7/2021
|
+1.00 / +1.32%
|
77.10
|
77.70
|
76.00
|
77.00
|
76.91
|
57.75
|
616,100
|
|
|
12/6/2021
|
-1.00 / -1.30%
|
76.90
|
78.90
|
75.00
|
76.00
|
77.04
|
57.00
|
795,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|