|
|
Closing price on 4/21/2022
|
|
| Open |
63.00 |
| High |
65.10 |
| Low |
61.00 |
| Volume |
947,500 |
| Split-adjusted Price |
45.90 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-2.80 / -4.38%
|
63.00
|
65.10
|
61.00
|
61.20
|
62.85
|
45.90
|
947,500
|
|
|
4/20/2022
|
-2.10 / -3.18%
|
67.50
|
67.50
|
64.00
|
64.00
|
66.52
|
48.00
|
724,400
|
|
|
4/19/2022
|
+1.10 / +1.69%
|
65.00
|
69.20
|
64.00
|
66.10
|
67.17
|
49.58
|
1,014,700
|
|
|
4/18/2022
|
-4.80 / -6.88%
|
67.80
|
69.20
|
65.00
|
65.00
|
65.76
|
48.75
|
1,699,100
|
|
|
4/15/2022
|
-5.20 / -6.93%
|
74.50
|
75.00
|
69.80
|
69.80
|
70.91
|
52.35
|
1,997,400
|
|
|
4/14/2022
|
-1.20 / -1.57%
|
77.60
|
78.70
|
75.00
|
75.00
|
76.77
|
56.25
|
529,200
|
|
|
4/13/2022
|
-3.80 / -4.75%
|
77.50
|
79.50
|
74.40
|
76.20
|
75.61
|
57.15
|
1,497,600
|
|
|
4/12/2022
|
-6.00 / -6.98%
|
86.00
|
86.40
|
80.00
|
80.00
|
81.41
|
60.00
|
1,401,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
85.90
|
87.70
|
85.70
|
86.00
|
86.45
|
64.50
|
599,100
|
|
|
4/7/2022
|
-2.90 / -3.26%
|
88.00
|
90.70
|
86.00
|
86.00
|
87.69
|
64.50
|
1,134,500
|
|
|
4/6/2022
|
-6.10 / -6.42%
|
94.00
|
95.00
|
88.90
|
88.90
|
91.62
|
66.68
|
2,106,000
|
|
|
4/5/2022
|
-4.00 / -4.04%
|
97.60
|
99.00
|
94.70
|
95.00
|
96.04
|
71.25
|
2,362,700
|
|
|
4/4/2022
|
+0.80 / +0.81%
|
98.20
|
103.70
|
97.20
|
99.00
|
99.21
|
74.25
|
1,003,300
|
|
|
4/1/2022
|
+1.60 / +1.66%
|
96.60
|
100.50
|
95.70
|
98.20
|
98.79
|
73.65
|
728,300
|
|
|
3/31/2022
|
-1.10 / -1.13%
|
97.70
|
98.90
|
95.70
|
96.60
|
97.49
|
72.45
|
530,500
|
|
|
3/30/2022
|
+0.60 / +0.62%
|
96.00
|
99.30
|
95.50
|
97.70
|
97.41
|
73.28
|
1,132,000
|
|
|
3/29/2022
|
+6.30 / +6.94%
|
90.80
|
97.10
|
90.60
|
97.10
|
94.35
|
72.83
|
1,391,100
|
|
|
3/28/2022
|
-1.00 / -1.09%
|
90.30
|
91.70
|
89.00
|
90.80
|
90.53
|
68.10
|
910,500
|
|
|
3/25/2022
|
-0.70 / -0.76%
|
92.00
|
92.70
|
91.20
|
91.80
|
91.86
|
68.85
|
548,000
|
|
|
3/24/2022
|
+1.50 / +1.65%
|
91.30
|
94.00
|
90.40
|
92.50
|
92.96
|
69.38
|
574,300
|
|
|
3/23/2022
|
+3.50 / +4.00%
|
88.00
|
92.70
|
87.80
|
91.00
|
90.36
|
68.25
|
2,184,700
|
|
|
3/22/2022
|
+1.10 / +1.27%
|
86.50
|
89.30
|
85.80
|
87.50
|
87.96
|
65.63
|
1,414,400
|
|
|
3/21/2022
|
-0.60 / -0.69%
|
86.80
|
87.40
|
86.20
|
86.40
|
86.52
|
64.80
|
419,900
|
|
|
3/18/2022
|
-0.20 / -0.23%
|
87.50
|
87.90
|
86.90
|
87.00
|
87.37
|
65.25
|
437,200
|
|
|
3/17/2022
|
+0.40 / +0.46%
|
87.40
|
88.10
|
86.80
|
87.20
|
87.44
|
65.40
|
329,800
|
|
|
3/16/2022
|
-0.60 / -0.69%
|
88.00
|
88.10
|
86.80
|
86.80
|
87.34
|
65.10
|
335,700
|
|
|
3/15/2022
|
+1.30 / +1.51%
|
85.50
|
88.40
|
85.50
|
87.40
|
87.29
|
65.55
|
1,132,970
|
|
|
3/14/2022
|
+1.10 / +1.29%
|
85.50
|
87.00
|
84.20
|
86.10
|
85.67
|
64.58
|
360,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|