|
|
Closing price on 2/16/2022
|
|
| Open |
92.50 |
| High |
95.60 |
| Low |
92.40 |
| Volume |
399,100 |
| Split-adjusted Price |
70.73 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+1.80 / +1.95%
|
92.50
|
95.60
|
92.40
|
94.30
|
94.01
|
70.73
|
399,100
|
|
|
2/15/2022
|
-0.30 / -0.32%
|
93.00
|
96.00
|
92.50
|
92.50
|
93.27
|
69.38
|
293,000
|
|
|
2/14/2022
|
-2.20 / -2.32%
|
93.50
|
94.90
|
92.00
|
92.80
|
93.06
|
69.60
|
340,900
|
|
|
2/11/2022
|
-2.00 / -2.06%
|
95.20
|
96.20
|
95.00
|
95.00
|
95.24
|
71.25
|
330,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
97.70
|
97.70
|
95.50
|
97.00
|
96.86
|
72.75
|
356,100
|
|
|
2/9/2022
|
+2.50 / +2.65%
|
94.00
|
98.40
|
91.90
|
97.00
|
95.22
|
72.75
|
635,800
|
|
|
2/8/2022
|
-1.10 / -1.15%
|
95.20
|
96.00
|
90.60
|
94.50
|
92.76
|
70.88
|
930,500
|
|
|
2/7/2022
|
-3.40 / -3.43%
|
100.10
|
101.00
|
95.50
|
95.60
|
96.97
|
71.70
|
683,300
|
|
|
1/28/2022
|
-3.70 / -3.60%
|
102.60
|
103.00
|
95.60
|
99.00
|
97.10
|
74.25
|
2,128,800
|
|
|
1/27/2022
|
-6.00 / -5.52%
|
101.10
|
107.00
|
101.10
|
102.70
|
102.41
|
77.03
|
1,209,200
|
|
|
1/26/2022
|
-1.30 / -1.18%
|
111.90
|
111.90
|
108.00
|
108.70
|
110.04
|
81.53
|
495,300
|
|
|
1/25/2022
|
+4.70 / +4.46%
|
105.00
|
111.00
|
105.00
|
110.00
|
109.04
|
82.50
|
961,800
|
|
|
1/24/2022
|
-4.60 / -4.19%
|
107.10
|
109.80
|
104.00
|
105.30
|
107.27
|
78.98
|
522,400
|
|
|
1/21/2022
|
+3.90 / +3.68%
|
108.50
|
111.00
|
106.70
|
109.90
|
108.63
|
82.43
|
601,800
|
|
|
1/20/2022
|
+6.90 / +6.96%
|
99.00
|
106.00
|
99.00
|
106.00
|
103.15
|
79.50
|
506,000
|
|
|
1/19/2022
|
+0.10 / +0.10%
|
98.00
|
101.00
|
98.00
|
99.10
|
99.22
|
74.33
|
652,900
|
|
|
1/18/2022
|
-2.00 / -1.98%
|
100.00
|
101.60
|
95.00
|
99.00
|
98.43
|
74.25
|
1,007,000
|
|
|
1/17/2022
|
-6.00 / -5.61%
|
109.50
|
109.90
|
101.00
|
101.00
|
105.98
|
75.75
|
987,900
|
|
|
1/14/2022
|
+0.10 / +0.09%
|
105.50
|
111.00
|
105.10
|
107.00
|
108.51
|
80.25
|
599,100
|
|
|
1/13/2022
|
-5.10 / -4.55%
|
113.40
|
113.40
|
106.10
|
106.90
|
109.03
|
80.18
|
524,000
|
|
|
1/12/2022
|
+5.50 / +5.16%
|
107.00
|
112.00
|
104.00
|
112.00
|
108.04
|
84.00
|
1,169,200
|
|
|
1/11/2022
|
+0.20 / +0.19%
|
106.00
|
112.50
|
105.10
|
106.50
|
108.71
|
79.88
|
1,063,800
|
|
|
1/10/2022
|
-7.30 / -6.43%
|
114.90
|
114.90
|
106.30
|
106.30
|
111.42
|
79.73
|
987,800
|
|
|
1/7/2022
|
+0.20 / +0.18%
|
114.30
|
116.00
|
111.30
|
113.60
|
113.64
|
85.20
|
514,300
|
|
|
1/6/2022
|
+7.40 / +6.98%
|
104.50
|
113.40
|
104.50
|
113.40
|
110.66
|
85.05
|
1,193,900
|
|
|
1/5/2022
|
0.00 / 0.00%
|
106.20
|
108.60
|
104.60
|
106.00
|
106.59
|
79.50
|
1,055,500
|
|
|
1/4/2022
|
-3.50 / -3.20%
|
110.10
|
113.50
|
105.10
|
106.00
|
109.03
|
79.50
|
1,106,100
|
|
|
12/31/2021
|
+2.00 / +1.86%
|
106.50
|
112.80
|
106.50
|
109.50
|
110.30
|
82.13
|
594,000
|
|
|
12/30/2021
|
+1.50 / +1.42%
|
106.00
|
107.80
|
103.90
|
107.50
|
105.86
|
80.63
|
482,900
|
|
|
12/29/2021
|
+2.10 / +2.02%
|
104.00
|
109.90
|
102.50
|
106.00
|
106.50
|
79.50
|
1,599,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|