Closing price on 12/16/2022
|
|
Open |
37.10 |
High |
40.25 |
Low |
37.10 |
Volume |
664,000 |
Split-adjusted Price |
29.40 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2022
|
+0.90 / +2.35%
|
37.10
|
40.25
|
37.10
|
39.20
|
38.99
|
29.40
|
664,000
|
|
12/15/2022
|
-1.40 / -3.53%
|
39.65
|
39.70
|
38.00
|
38.30
|
38.86
|
28.73
|
322,000
|
|
12/14/2022
|
+0.50 / +1.28%
|
39.90
|
40.90
|
39.55
|
39.70
|
40.05
|
29.78
|
531,800
|
|
12/13/2022
|
-0.05 / -0.13%
|
38.80
|
39.20
|
37.00
|
39.20
|
38.13
|
29.40
|
845,300
|
|
12/12/2022
|
+2.55 / +6.95%
|
39.25
|
39.25
|
38.50
|
39.25
|
39.21
|
29.44
|
711,400
|
|
12/9/2022
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.00
|
36.70
|
36.61
|
27.53
|
510,000
|
|
12/8/2022
|
+2.20 / +6.85%
|
33.15
|
34.30
|
32.65
|
34.30
|
33.96
|
25.73
|
448,500
|
|
12/7/2022
|
-1.50 / -4.46%
|
33.45
|
33.60
|
32.05
|
32.10
|
32.65
|
24.08
|
351,800
|
|
12/6/2022
|
-2.50 / -6.93%
|
35.90
|
36.30
|
33.60
|
33.60
|
34.61
|
25.20
|
588,500
|
|
12/5/2022
|
-0.90 / -2.43%
|
37.50
|
37.75
|
35.80
|
36.10
|
36.53
|
27.08
|
570,300
|
|
12/2/2022
|
+1.60 / +4.52%
|
35.00
|
37.00
|
33.40
|
37.00
|
35.00
|
27.75
|
540,300
|
|
12/1/2022
|
+0.40 / +1.14%
|
36.20
|
36.90
|
33.00
|
35.40
|
35.62
|
26.55
|
727,100
|
|
11/30/2022
|
+2.10 / +6.38%
|
33.15
|
35.00
|
32.00
|
35.00
|
34.05
|
26.25
|
532,200
|
|
11/29/2022
|
+0.30 / +0.92%
|
33.00
|
33.90
|
31.00
|
32.90
|
32.88
|
24.68
|
565,800
|
|
11/28/2022
|
+2.10 / +6.89%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.16
|
24.45
|
548,100
|
|
11/25/2022
|
+1.50 / +5.17%
|
29.60
|
30.50
|
29.20
|
30.50
|
29.82
|
22.88
|
358,700
|
|
11/24/2022
|
-0.60 / -2.03%
|
29.65
|
30.10
|
28.30
|
29.00
|
28.88
|
21.75
|
275,100
|
|
11/23/2022
|
0.00 / 0.00%
|
29.60
|
30.80
|
29.60
|
29.60
|
30.14
|
22.20
|
442,200
|
|
11/22/2022
|
+1.10 / +3.86%
|
28.50
|
30.45
|
28.25
|
29.60
|
29.82
|
22.20
|
586,700
|
|
11/21/2022
|
+0.10 / +0.35%
|
29.40
|
29.50
|
28.00
|
28.50
|
28.87
|
21.38
|
452,200
|
|
11/18/2022
|
-0.10 / -0.35%
|
28.10
|
29.50
|
26.60
|
28.40
|
27.70
|
21.30
|
347,200
|
|
11/17/2022
|
+1.55 / +5.75%
|
28.00
|
28.50
|
27.50
|
28.50
|
28.07
|
21.38
|
264,300
|
|
11/16/2022
|
+1.75 / +6.94%
|
23.45
|
26.95
|
23.45
|
26.95
|
24.50
|
20.21
|
1,187,100
|
|
11/15/2022
|
-1.85 / -6.84%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
18.90
|
454,300
|
|
11/14/2022
|
-2.00 / -6.88%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
20.29
|
164,400
|
|
11/11/2022
|
-2.15 / -6.89%
|
30.00
|
31.05
|
29.05
|
29.05
|
29.34
|
21.79
|
1,142,800
|
|
11/10/2022
|
-2.30 / -6.87%
|
31.55
|
33.30
|
31.20
|
31.20
|
31.30
|
23.40
|
620,700
|
|
11/9/2022
|
-0.60 / -1.76%
|
33.50
|
35.20
|
33.50
|
33.50
|
34.27
|
25.13
|
378,900
|
|
11/8/2022
|
-2.55 / -6.96%
|
34.10
|
35.50
|
34.10
|
34.10
|
34.18
|
25.58
|
1,104,900
|
|
11/7/2022
|
-2.75 / -6.98%
|
39.40
|
39.40
|
36.65
|
36.65
|
37.02
|
27.49
|
662,800
|
|
|