|
|
Closing price on 6/6/2024
|
|
| Open |
72.30 |
| High |
72.90 |
| Low |
71.60 |
| Volume |
1,179,200 |
| Split-adjusted Price |
72.30 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
0.00 / 0.00%
|
72.30
|
72.90
|
71.60
|
72.30
|
72.35
|
72.30
|
1,179,200
|
|
|
6/5/2024
|
-0.70 / -0.96%
|
73.30
|
73.40
|
72.30
|
72.30
|
72.73
|
72.30
|
1,417,200
|
|
|
6/4/2024
|
-0.10 / -0.14%
|
73.50
|
75.40
|
73.00
|
73.00
|
74.02
|
73.00
|
1,666,400
|
|
|
6/3/2024
|
+0.60 / +0.83%
|
73.50
|
73.50
|
72.60
|
73.10
|
73.04
|
73.10
|
999,700
|
|
|
5/31/2024
|
+0.10 / +0.14%
|
72.40
|
72.50
|
71.30
|
72.50
|
71.89
|
72.50
|
1,125,800
|
|
|
5/30/2024
|
-1.40 / -1.90%
|
73.40
|
73.60
|
70.90
|
72.40
|
72.14
|
72.40
|
2,095,500
|
|
|
5/29/2024
|
-1.40 / -1.86%
|
75.20
|
75.30
|
73.10
|
73.80
|
74.40
|
73.80
|
1,871,800
|
|
|
5/28/2024
|
+3.90 / +5.47%
|
72.40
|
76.00
|
71.30
|
75.20
|
74.01
|
75.20
|
3,618,500
|
|
|
5/27/2024
|
-0.20 / -0.28%
|
71.00
|
71.70
|
69.60
|
71.30
|
70.62
|
71.30
|
878,800
|
|
|
5/24/2024
|
-1.50 / -2.05%
|
72.50
|
73.00
|
69.20
|
71.50
|
71.45
|
71.50
|
2,069,300
|
|
|
5/23/2024
|
+1.20 / +1.67%
|
71.80
|
73.00
|
71.20
|
73.00
|
72.14
|
73.00
|
1,410,200
|
|
|
5/22/2024
|
-1.10 / -1.51%
|
73.00
|
73.20
|
71.50
|
71.80
|
72.19
|
71.80
|
1,495,900
|
|
|
5/21/2024
|
+2.20 / +3.11%
|
70.70
|
74.20
|
70.10
|
72.90
|
72.53
|
72.90
|
2,782,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
71.70
|
71.80
|
70.70
|
70.70
|
71.11
|
70.70
|
1,381,700
|
|
|
5/17/2024
|
+2.70 / +3.97%
|
68.50
|
70.90
|
68.40
|
70.70
|
70.22
|
70.70
|
2,365,500
|
|
|
5/16/2024
|
-0.20 / -0.29%
|
68.60
|
69.20
|
67.70
|
68.00
|
68.27
|
68.00
|
1,201,200
|
|
|
5/15/2024
|
+0.80 / +1.19%
|
67.60
|
69.90
|
67.20
|
68.20
|
68.84
|
68.20
|
2,074,000
|
|
|
5/14/2024
|
+0.40 / +0.60%
|
67.00
|
67.90
|
66.80
|
67.40
|
67.13
|
67.40
|
641,700
|
|
|
5/13/2024
|
-1.20 / -1.76%
|
68.00
|
68.50
|
67.00
|
67.00
|
67.56
|
67.00
|
760,800
|
|
|
5/10/2024
|
+0.10 / +0.15%
|
68.20
|
68.50
|
67.20
|
68.20
|
67.72
|
68.20
|
657,600
|
|
|
5/9/2024
|
-0.30 / -0.44%
|
68.80
|
70.10
|
67.70
|
68.10
|
68.89
|
68.10
|
1,179,700
|
|
|
5/8/2024
|
-0.30 / -0.44%
|
68.70
|
68.70
|
67.30
|
68.40
|
68.10
|
68.40
|
726,500
|
|
|
5/7/2024
|
+1.50 / +2.23%
|
67.40
|
69.00
|
67.30
|
68.70
|
68.53
|
68.70
|
1,438,700
|
|
|
5/6/2024
|
+1.20 / +1.82%
|
66.90
|
67.50
|
66.20
|
67.20
|
67.05
|
67.20
|
1,256,000
|
|
|
5/3/2024
|
-0.50 / -0.75%
|
66.90
|
67.40
|
65.80
|
66.00
|
66.61
|
66.00
|
606,700
|
|
|
5/2/2024
|
+0.20 / +0.30%
|
66.80
|
66.80
|
65.80
|
66.50
|
66.29
|
66.50
|
435,800
|
|
|
4/26/2024
|
+1.20 / +1.84%
|
66.60
|
67.50
|
66.00
|
66.30
|
66.72
|
66.30
|
1,512,400
|
|
|
4/25/2024
|
-0.30 / -0.46%
|
65.40
|
65.50
|
63.70
|
65.10
|
64.57
|
65.10
|
682,700
|
|
|
4/24/2024
|
+2.50 / +3.97%
|
63.30
|
65.80
|
63.10
|
65.40
|
64.20
|
65.40
|
985,100
|
|
|
4/23/2024
|
0.00 / 0.00%
|
62.00
|
62.90
|
62.00
|
62.90
|
62.51
|
62.90
|
651,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|