|
|
Closing price on 1/18/2024
|
|
| Open |
68.10 |
| High |
69.00 |
| Low |
67.30 |
| Volume |
1,262,200 |
| Split-adjusted Price |
68.60 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.60 / +0.88%
|
68.10
|
69.00
|
67.30
|
68.60
|
68.06
|
68.60
|
1,262,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
68.30
|
68.40
|
67.40
|
68.00
|
67.92
|
68.00
|
954,300
|
|
|
1/16/2024
|
+2.00 / +3.03%
|
66.00
|
68.00
|
66.00
|
68.00
|
66.74
|
68.00
|
1,426,500
|
|
|
1/15/2024
|
-1.60 / -2.37%
|
67.60
|
68.30
|
65.50
|
66.00
|
66.80
|
66.00
|
1,634,200
|
|
|
1/12/2024
|
-1.40 / -2.03%
|
68.00
|
68.50
|
66.50
|
67.60
|
67.56
|
67.60
|
2,059,700
|
|
|
1/11/2024
|
+1.30 / +1.92%
|
67.70
|
69.00
|
67.00
|
69.00
|
67.76
|
69.00
|
1,594,700
|
|
|
1/10/2024
|
-2.10 / -3.01%
|
69.60
|
70.00
|
66.90
|
67.70
|
68.20
|
67.70
|
2,920,300
|
|
|
1/9/2024
|
-0.10 / -0.14%
|
69.40
|
71.10
|
69.20
|
69.80
|
69.97
|
69.80
|
1,089,400
|
|
|
1/8/2024
|
-0.10 / -0.14%
|
70.00
|
70.90
|
69.30
|
69.90
|
69.70
|
69.90
|
1,238,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
70.00
|
70.60
|
69.50
|
70.00
|
69.86
|
70.00
|
913,400
|
|
|
1/4/2024
|
-1.00 / -1.41%
|
71.20
|
71.50
|
69.80
|
70.00
|
70.44
|
70.00
|
1,488,800
|
|
|
1/3/2024
|
+3.30 / +4.87%
|
67.70
|
71.60
|
67.70
|
71.00
|
70.10
|
71.00
|
1,879,800
|
|
|
1/2/2024
|
-1.10 / -1.60%
|
68.80
|
70.00
|
67.40
|
67.70
|
68.33
|
67.70
|
1,867,600
|
|
|
12/29/2023
|
+0.20 / +0.29%
|
68.60
|
69.50
|
68.40
|
68.80
|
68.82
|
68.80
|
1,071,400
|
|
|
12/28/2023
|
-1.10 / -1.58%
|
70.00
|
70.00
|
68.10
|
68.60
|
69.11
|
68.60
|
1,473,200
|
|
|
12/27/2023
|
+0.20 / +0.29%
|
70.00
|
70.00
|
69.10
|
69.70
|
69.54
|
69.70
|
1,214,100
|
|
|
12/26/2023
|
+3.70 / +5.62%
|
65.90
|
69.90
|
65.90
|
69.50
|
68.51
|
69.50
|
5,119,200
|
|
|
12/25/2023
|
+0.60 / +0.92%
|
65.50
|
66.50
|
64.90
|
65.80
|
65.65
|
65.80
|
1,161,500
|
|
|
12/22/2023
|
+1.30 / +2.03%
|
64.00
|
66.40
|
64.00
|
65.20
|
65.60
|
65.20
|
2,770,500
|
|
|
12/21/2023
|
+0.10 / +0.16%
|
63.60
|
64.80
|
63.10
|
63.90
|
63.88
|
63.90
|
888,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
64.00
|
64.70
|
63.60
|
63.80
|
64.11
|
63.80
|
751,700
|
|
|
12/19/2023
|
+0.20 / +0.31%
|
63.60
|
64.00
|
62.80
|
63.80
|
63.47
|
63.80
|
752,100
|
|
|
12/18/2023
|
+1.60 / +2.58%
|
62.00
|
64.30
|
61.60
|
63.60
|
63.26
|
63.60
|
1,385,100
|
|
|
12/15/2023
|
-0.10 / -0.16%
|
62.10
|
62.80
|
61.30
|
62.00
|
61.96
|
62.00
|
984,500
|
|
|
12/14/2023
|
-0.30 / -0.48%
|
63.10
|
63.50
|
61.90
|
62.10
|
62.40
|
62.10
|
818,300
|
|
|
12/13/2023
|
-1.70 / -2.65%
|
64.20
|
64.80
|
62.40
|
62.40
|
63.35
|
62.40
|
1,672,100
|
|
|
12/12/2023
|
+0.30 / +0.47%
|
63.80
|
64.80
|
63.40
|
64.10
|
64.00
|
64.10
|
696,600
|
|
|
12/11/2023
|
-0.50 / -0.78%
|
64.50
|
64.90
|
63.10
|
63.80
|
63.79
|
63.80
|
1,013,900
|
|
|
12/8/2023
|
-1.40 / -2.13%
|
66.50
|
66.50
|
64.00
|
64.30
|
65.25
|
64.30
|
922,900
|
|
|
12/7/2023
|
0.00 / 0.00%
|
66.10
|
67.60
|
63.50
|
65.70
|
65.43
|
65.70
|
2,756,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|