Closing price on 12/5/2022
|
|
Open |
37.50 |
High |
37.75 |
Low |
35.80 |
Volume |
570,300 |
Split-adjusted Price |
27.08 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/4/2022
|
-2.60 / -6.19%
|
42.00
|
42.00
|
39.40
|
39.40
|
40.43
|
29.55
|
555,600
|
|
11/3/2022
|
-0.05 / -0.12%
|
41.90
|
43.30
|
41.05
|
42.00
|
42.26
|
31.50
|
671,900
|
|
11/2/2022
|
+0.15 / +0.36%
|
41.90
|
43.20
|
41.80
|
42.05
|
42.33
|
31.54
|
275,700
|
|
11/1/2022
|
-0.20 / -0.48%
|
43.00
|
43.50
|
41.50
|
41.90
|
42.23
|
31.43
|
374,000
|
|
10/31/2022
|
-1.90 / -4.32%
|
43.00
|
44.00
|
41.05
|
42.10
|
42.19
|
31.58
|
701,300
|
|
10/28/2022
|
+0.90 / +2.09%
|
43.50
|
45.10
|
43.50
|
44.00
|
44.44
|
33.00
|
478,700
|
|
10/27/2022
|
+2.80 / +6.95%
|
40.50
|
43.10
|
40.50
|
43.10
|
41.61
|
32.33
|
428,800
|
|
10/26/2022
|
-0.20 / -0.49%
|
40.60
|
41.90
|
40.10
|
40.30
|
40.73
|
30.23
|
282,500
|
|
10/25/2022
|
+0.20 / +0.50%
|
40.30
|
42.40
|
38.60
|
40.50
|
40.43
|
30.38
|
566,400
|
|
|