|
Closing price on 10/10/2022
|
|
| Open |
45.30 |
| High |
48.90 |
| Low |
45.00 |
| Volume |
596,900 |
| Split-adjusted Price |
35.03 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-0.65 / -1.37%
|
45.30
|
48.90
|
45.00
|
46.70
|
47.44
|
35.03
|
596,900
|
|
|
10/7/2022
|
-3.55 / -6.97%
|
50.60
|
50.60
|
47.35
|
47.35
|
48.28
|
35.51
|
736,300
|
|
|
10/6/2022
|
-1.80 / -3.42%
|
52.80
|
54.00
|
50.50
|
50.90
|
52.31
|
38.18
|
372,800
|
|
|
10/5/2022
|
+2.70 / +5.40%
|
51.90
|
53.40
|
51.20
|
52.70
|
52.03
|
39.53
|
417,200
|
|
|
10/4/2022
|
-3.70 / -6.89%
|
54.60
|
55.40
|
50.00
|
50.00
|
51.35
|
37.50
|
952,000
|
|
|
10/3/2022
|
-4.00 / -6.93%
|
57.50
|
58.00
|
53.70
|
53.70
|
54.79
|
40.28
|
563,800
|
|
|
9/30/2022
|
-0.70 / -1.20%
|
57.10
|
58.00
|
54.40
|
57.70
|
55.58
|
43.28
|
908,200
|
|
|
9/29/2022
|
-4.30 / -6.86%
|
62.80
|
63.50
|
58.40
|
58.40
|
60.04
|
43.80
|
1,056,100
|
|
|
9/28/2022
|
-4.70 / -6.97%
|
67.10
|
67.50
|
62.70
|
62.70
|
64.21
|
47.03
|
1,471,500
|
|
|
9/27/2022
|
+0.40 / +0.60%
|
67.50
|
69.60
|
67.00
|
67.40
|
68.35
|
50.55
|
407,700
|
|
|
9/26/2022
|
-2.20 / -3.18%
|
68.00
|
68.50
|
66.50
|
67.00
|
67.13
|
50.25
|
618,100
|
|
|
9/23/2022
|
+1.20 / +1.76%
|
68.00
|
70.70
|
67.80
|
69.20
|
69.68
|
51.90
|
740,300
|
|
|
9/22/2022
|
+0.50 / +0.74%
|
67.00
|
68.00
|
65.90
|
68.00
|
66.72
|
51.00
|
499,500
|
|
|
9/21/2022
|
-0.20 / -0.30%
|
67.30
|
69.10
|
67.00
|
67.50
|
68.13
|
50.63
|
256,000
|
|
|
9/20/2022
|
-0.20 / -0.29%
|
68.80
|
68.80
|
66.00
|
67.70
|
67.19
|
50.78
|
436,600
|
|
|
9/19/2022
|
-2.40 / -3.41%
|
70.10
|
71.00
|
65.40
|
67.90
|
68.10
|
50.93
|
817,600
|
|
|
9/16/2022
|
-1.80 / -2.50%
|
72.10
|
72.10
|
70.00
|
70.30
|
70.90
|
52.73
|
548,000
|
|
|
9/15/2022
|
+1.10 / +1.55%
|
71.00
|
73.70
|
71.00
|
72.10
|
72.54
|
54.08
|
891,400
|
|
|
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
|
|
|