|
|
Closing price on 5/27/2022
|
|
| Open |
49.55 |
| High |
49.90 |
| Low |
49.00 |
| Volume |
328,500 |
| Split-adjusted Price |
37.05 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
49.55
|
49.90
|
49.00
|
49.40
|
49.46
|
37.05
|
328,500
|
|
|
5/26/2022
|
+0.40 / +0.82%
|
50.00
|
50.90
|
49.00
|
49.40
|
50.03
|
37.05
|
489,700
|
|
|
5/25/2022
|
+3.20 / +6.99%
|
47.50
|
49.00
|
47.00
|
49.00
|
48.17
|
36.75
|
601,600
|
|
|
5/24/2022
|
-0.65 / -1.40%
|
46.45
|
47.10
|
44.80
|
45.80
|
45.54
|
34.35
|
310,700
|
|
|
5/23/2022
|
-1.35 / -2.82%
|
48.70
|
48.90
|
45.00
|
46.45
|
47.09
|
34.84
|
356,500
|
|
|
5/20/2022
|
+0.05 / +0.10%
|
47.95
|
48.90
|
47.40
|
47.80
|
48.08
|
35.85
|
423,900
|
|
|
5/19/2022
|
-0.05 / -0.10%
|
45.50
|
48.00
|
45.40
|
47.75
|
47.19
|
35.81
|
403,600
|
|
|
5/18/2022
|
+1.65 / +3.58%
|
47.50
|
48.35
|
46.60
|
47.80
|
47.46
|
35.85
|
478,500
|
|
|
5/17/2022
|
+3.00 / +6.95%
|
43.20
|
46.15
|
43.00
|
46.15
|
44.93
|
34.61
|
553,300
|
|
|
5/16/2022
|
+0.20 / +0.47%
|
44.80
|
45.40
|
42.70
|
43.15
|
44.29
|
32.36
|
472,500
|
|
|
5/13/2022
|
-3.20 / -6.93%
|
45.50
|
46.20
|
42.95
|
42.95
|
43.79
|
32.21
|
1,131,300
|
|
|
5/12/2022
|
-3.45 / -6.96%
|
49.95
|
49.95
|
46.15
|
46.15
|
47.79
|
34.61
|
598,500
|
|
|
5/11/2022
|
+0.80 / +1.64%
|
49.80
|
50.40
|
48.40
|
49.60
|
49.24
|
37.20
|
497,400
|
|
|
5/10/2022
|
-1.00 / -2.01%
|
47.30
|
50.60
|
47.30
|
48.80
|
48.50
|
36.60
|
904,100
|
|
|
5/9/2022
|
-3.70 / -6.92%
|
53.40
|
54.50
|
49.80
|
49.80
|
50.75
|
37.35
|
1,158,000
|
|
|
5/6/2022
|
-3.00 / -5.31%
|
55.30
|
55.90
|
53.50
|
53.50
|
54.86
|
40.13
|
666,400
|
|
|
5/5/2022
|
-1.30 / -2.25%
|
59.00
|
59.00
|
54.60
|
56.50
|
57.25
|
42.38
|
513,300
|
|
|
5/4/2022
|
+2.30 / +4.14%
|
57.00
|
58.10
|
56.20
|
57.80
|
57.33
|
43.35
|
573,800
|
|
|
4/29/2022
|
-2.50 / -4.31%
|
58.00
|
59.50
|
55.50
|
55.50
|
56.46
|
41.63
|
2,181,300
|
|
|
4/28/2022
|
-0.80 / -1.36%
|
59.00
|
60.60
|
58.00
|
58.00
|
58.81
|
43.50
|
634,100
|
|
|
4/27/2022
|
+0.10 / +0.17%
|
59.00
|
60.50
|
57.00
|
58.80
|
58.79
|
44.10
|
887,700
|
|
|
4/26/2022
|
+3.80 / +6.92%
|
54.10
|
58.70
|
53.50
|
58.70
|
56.11
|
44.03
|
918,000
|
|
|
4/25/2022
|
-2.10 / -3.68%
|
57.50
|
58.50
|
53.30
|
54.90
|
56.47
|
41.18
|
1,098,100
|
|
|
4/22/2022
|
-4.20 / -6.86%
|
64.00
|
64.00
|
57.00
|
57.00
|
59.01
|
42.75
|
1,398,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|