|
|
Closing price on 4/5/2022
|
|
| Open |
97.60 |
| High |
99.00 |
| Low |
94.70 |
| Volume |
2,362,700 |
| Split-adjusted Price |
71.25 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|