|
Closing price on 10/20/2022
|
|
| Open |
46.55 |
| High |
47.60 |
| Low |
46.10 |
| Volume |
152,100 |
| Split-adjusted Price |
34.91 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
0.00 / 0.00%
|
46.55
|
47.60
|
46.10
|
46.55
|
46.47
|
34.91
|
152,100
|
|
|
10/19/2022
|
-1.15 / -2.41%
|
48.00
|
48.00
|
46.00
|
46.55
|
46.85
|
34.91
|
362,400
|
|
|
10/18/2022
|
+0.50 / +1.06%
|
48.20
|
48.80
|
47.50
|
47.70
|
48.28
|
35.78
|
259,300
|
|
|
10/17/2022
|
+0.70 / +1.51%
|
46.00
|
47.85
|
45.85
|
47.20
|
46.60
|
35.40
|
280,400
|
|
|
10/14/2022
|
+0.25 / +0.54%
|
47.60
|
48.20
|
46.50
|
46.50
|
47.46
|
34.88
|
529,300
|
|
|
10/13/2022
|
+2.00 / +4.52%
|
44.20
|
46.30
|
44.20
|
46.25
|
45.57
|
34.69
|
297,100
|
|
|
10/12/2022
|
+0.80 / +1.84%
|
42.50
|
45.70
|
40.50
|
44.25
|
43.12
|
33.19
|
721,700
|
|
|
10/11/2022
|
-3.25 / -6.96%
|
47.00
|
47.50
|
43.45
|
43.45
|
44.79
|
32.59
|
502,700
|
|
|
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
|
|
|