|
Closing price on 3/11/2022
|
|
| Open |
85.00 |
| High |
86.80 |
| Low |
84.50 |
| Volume |
426,900 |
| Split-adjusted Price |
63.75 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
0.00 / 0.00%
|
85.00
|
86.80
|
84.50
|
85.00
|
85.57
|
63.75
|
426,900
|
|
|
3/10/2022
|
-0.80 / -0.93%
|
87.50
|
87.50
|
85.00
|
85.00
|
86.18
|
63.75
|
577,000
|
|
|
3/9/2022
|
-3.20 / -3.60%
|
89.20
|
89.90
|
85.80
|
85.80
|
87.12
|
64.35
|
700,800
|
|
|
3/8/2022
|
-1.50 / -1.66%
|
90.10
|
91.60
|
89.00
|
89.00
|
90.13
|
66.75
|
695,500
|
|
|
3/7/2022
|
-2.50 / -2.69%
|
92.50
|
92.80
|
90.00
|
90.50
|
91.15
|
67.88
|
906,300
|
|
|
3/4/2022
|
+2.90 / +3.22%
|
90.00
|
93.40
|
88.30
|
93.00
|
91.93
|
69.75
|
517,900
|
|
|
3/3/2022
|
-2.40 / -2.59%
|
92.50
|
94.00
|
88.50
|
90.10
|
90.29
|
67.58
|
1,051,000
|
|
|
3/2/2022
|
-3.30 / -3.44%
|
95.90
|
95.90
|
92.50
|
92.50
|
93.54
|
69.38
|
909,400
|
|
|
3/1/2022
|
-1.00 / -1.03%
|
97.10
|
97.10
|
95.80
|
95.80
|
96.27
|
71.85
|
353,800
|
|
|
2/28/2022
|
-1.60 / -1.63%
|
98.60
|
99.80
|
96.10
|
96.80
|
97.94
|
72.60
|
303,600
|
|
|
2/25/2022
|
+1.30 / +1.34%
|
97.10
|
99.00
|
95.20
|
98.40
|
96.94
|
73.80
|
459,300
|
|
|
2/24/2022
|
-1.20 / -1.22%
|
98.40
|
100.50
|
93.50
|
97.10
|
98.02
|
72.83
|
869,400
|
|
|
2/23/2022
|
+2.20 / +2.29%
|
97.10
|
98.50
|
97.10
|
98.30
|
97.87
|
73.73
|
513,900
|
|
|
2/22/2022
|
+1.30 / +1.37%
|
95.00
|
97.00
|
94.50
|
96.10
|
96.06
|
72.08
|
734,700
|
|
|
2/21/2022
|
+0.80 / +0.85%
|
94.10
|
97.00
|
94.10
|
94.80
|
95.46
|
71.10
|
557,200
|
|
|
2/18/2022
|
-1.00 / -1.05%
|
94.00
|
95.50
|
93.30
|
94.00
|
94.23
|
70.50
|
300,000
|
|
|
2/17/2022
|
+0.70 / +0.74%
|
95.90
|
97.10
|
95.00
|
95.00
|
96.08
|
71.25
|
240,100
|
|
|
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
|
|
|