|
|
Closing price on 10/12/2023
|
|
| Open |
54.90 |
| High |
55.10 |
| Low |
53.20 |
| Volume |
977,300 |
| Split-adjusted Price |
53.80 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
-0.50 / -0.92%
|
54.90
|
55.10
|
53.20
|
53.80
|
54.40
|
53.80
|
977,300
|
|
|
10/11/2023
|
+3.20 / +6.26%
|
51.20
|
54.30
|
51.10
|
54.30
|
52.83
|
54.30
|
1,381,800
|
|
|
10/10/2023
|
-0.60 / -1.16%
|
52.40
|
53.00
|
51.00
|
51.10
|
51.96
|
51.10
|
1,175,700
|
|
|
10/9/2023
|
+0.20 / +0.39%
|
52.60
|
52.60
|
51.30
|
51.70
|
51.85
|
51.70
|
606,400
|
|
|
10/6/2023
|
+2.10 / +4.25%
|
49.00
|
51.50
|
48.60
|
51.50
|
50.48
|
51.50
|
959,500
|
|
|
10/5/2023
|
+2.00 / +4.22%
|
48.00
|
49.50
|
47.50
|
49.40
|
48.78
|
49.40
|
704,300
|
|
|
10/4/2023
|
+1.30 / +2.82%
|
45.20
|
47.50
|
45.00
|
47.40
|
46.40
|
47.40
|
304,100
|
|
|
10/3/2023
|
-1.70 / -3.56%
|
47.60
|
47.70
|
45.00
|
46.10
|
46.14
|
46.10
|
326,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
47.90
|
48.50
|
47.80
|
47.80
|
48.14
|
47.80
|
239,100
|
|
|
9/29/2023
|
-0.50 / -1.04%
|
49.00
|
49.00
|
47.20
|
47.80
|
48.00
|
47.80
|
318,800
|
|
|
9/28/2023
|
+1.05 / +2.22%
|
48.70
|
49.60
|
48.00
|
48.30
|
48.41
|
48.30
|
519,800
|
|
|
9/27/2023
|
-0.40 / -0.63%
|
64.10
|
64.50
|
60.50
|
63.00
|
62.00
|
47.25
|
725,500
|
|
|
9/26/2023
|
-0.30 / -0.47%
|
63.00
|
64.70
|
62.30
|
63.40
|
63.71
|
47.55
|
763,600
|
|
|
9/25/2023
|
-4.70 / -6.87%
|
67.80
|
69.00
|
63.70
|
63.70
|
64.97
|
47.78
|
1,541,700
|
|
|
9/22/2023
|
-2.20 / -3.12%
|
69.20
|
69.70
|
65.80
|
68.40
|
67.87
|
51.30
|
2,090,000
|
|
|
9/21/2023
|
-1.40 / -1.94%
|
72.30
|
72.40
|
70.60
|
70.60
|
71.06
|
52.95
|
685,900
|
|
|
9/20/2023
|
+1.50 / +2.13%
|
71.50
|
72.00
|
70.00
|
72.00
|
70.67
|
54.00
|
1,006,200
|
|
|
9/19/2023
|
-0.30 / -0.42%
|
70.80
|
71.50
|
69.60
|
70.50
|
70.37
|
52.88
|
873,500
|
|
|
9/18/2023
|
+3.30 / +4.89%
|
68.00
|
71.80
|
67.60
|
70.80
|
69.72
|
53.10
|
2,120,000
|
|
|
9/15/2023
|
+2.30 / +3.53%
|
65.20
|
67.90
|
65.20
|
67.50
|
67.12
|
50.63
|
945,400
|
|
|
9/14/2023
|
-1.60 / -2.40%
|
66.80
|
67.00
|
65.00
|
65.20
|
65.89
|
48.90
|
720,100
|
|
|
9/13/2023
|
+0.60 / +0.91%
|
66.40
|
68.00
|
65.50
|
66.80
|
67.20
|
50.10
|
1,191,100
|
|
|
9/12/2023
|
+1.70 / +2.64%
|
64.50
|
66.20
|
64.30
|
66.20
|
65.31
|
49.65
|
488,600
|
|
|
9/11/2023
|
-2.30 / -3.44%
|
66.80
|
67.30
|
64.30
|
64.50
|
65.72
|
48.38
|
1,012,000
|
|
|
9/8/2023
|
+0.40 / +0.60%
|
65.90
|
68.20
|
65.60
|
66.80
|
67.18
|
50.10
|
915,100
|
|
|
9/7/2023
|
-0.60 / -0.90%
|
66.90
|
67.80
|
65.70
|
66.40
|
66.53
|
49.80
|
768,400
|
|
|
9/6/2023
|
+1.70 / +2.60%
|
65.50
|
67.60
|
64.70
|
67.00
|
65.94
|
50.25
|
904,000
|
|
|
9/5/2023
|
+2.20 / +3.49%
|
63.80
|
65.60
|
63.70
|
65.30
|
64.73
|
48.98
|
1,006,000
|
|
|
8/31/2023
|
+1.40 / +2.27%
|
62.10
|
64.00
|
61.60
|
63.10
|
63.23
|
47.33
|
943,800
|
|
|
8/30/2023
|
-0.80 / -1.28%
|
62.50
|
62.70
|
60.40
|
61.70
|
61.35
|
46.28
|
909,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|