|
|
Closing price on 3/5/2025
|
|
| Open |
120.30 |
| High |
120.50 |
| Low |
118.80 |
| Volume |
528,900 |
| Split-adjusted Price |
119.00 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-1.00 / -0.83%
|
120.30
|
120.50
|
118.80
|
119.00
|
119.35
|
119.00
|
528,900
|
|
|
3/4/2025
|
-0.40 / -0.33%
|
120.00
|
120.50
|
119.00
|
120.00
|
119.82
|
120.00
|
355,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
120.40
|
122.00
|
119.70
|
120.40
|
120.51
|
120.40
|
462,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
119.90
|
120.80
|
119.00
|
120.40
|
119.75
|
120.40
|
500,300
|
|
|
2/27/2025
|
+0.50 / +0.42%
|
120.80
|
120.80
|
118.50
|
120.40
|
119.48
|
120.40
|
332,500
|
|
|
2/26/2025
|
+1.50 / +1.27%
|
118.40
|
121.50
|
118.40
|
119.90
|
119.96
|
119.90
|
484,100
|
|
|
2/25/2025
|
+0.30 / +0.25%
|
118.50
|
119.00
|
117.00
|
118.40
|
117.76
|
118.40
|
525,200
|
|
|
2/24/2025
|
-2.40 / -1.99%
|
119.90
|
120.00
|
118.00
|
118.10
|
118.73
|
118.10
|
472,200
|
|
|
2/21/2025
|
+0.50 / +0.42%
|
120.00
|
120.50
|
118.90
|
120.50
|
119.70
|
120.50
|
432,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
120.10
|
120.90
|
118.80
|
120.00
|
119.91
|
120.00
|
606,800
|
|
|
2/19/2025
|
-1.70 / -1.40%
|
121.20
|
121.20
|
119.30
|
120.00
|
119.72
|
120.00
|
498,700
|
|
|
2/18/2025
|
+5.10 / +4.37%
|
117.00
|
121.70
|
116.60
|
121.70
|
118.67
|
121.70
|
479,300
|
|
|
2/17/2025
|
-2.90 / -2.43%
|
119.70
|
119.70
|
116.50
|
116.60
|
117.17
|
116.60
|
1,350,300
|
|
|
2/14/2025
|
-2.20 / -1.81%
|
121.40
|
122.60
|
119.50
|
119.50
|
120.51
|
119.50
|
1,155,200
|
|
|
2/13/2025
|
-1.40 / -1.14%
|
122.20
|
122.90
|
121.00
|
121.70
|
121.60
|
121.70
|
694,600
|
|
|
2/12/2025
|
+0.10 / +0.08%
|
123.50
|
123.70
|
122.10
|
123.10
|
122.89
|
123.10
|
445,500
|
|
|
2/11/2025
|
+1.40 / +1.15%
|
121.80
|
124.00
|
121.00
|
123.00
|
121.67
|
123.00
|
890,500
|
|
|
2/10/2025
|
-4.40 / -3.49%
|
124.00
|
124.00
|
121.40
|
121.60
|
122.23
|
121.60
|
1,916,300
|
|
|
2/7/2025
|
-2.00 / -1.56%
|
128.00
|
128.00
|
125.50
|
126.00
|
126.22
|
126.00
|
756,200
|
|
|
2/6/2025
|
-0.40 / -0.31%
|
129.40
|
129.40
|
126.60
|
128.00
|
127.46
|
128.00
|
621,100
|
|
|
2/5/2025
|
+1.40 / +1.10%
|
127.00
|
129.50
|
127.00
|
128.40
|
128.10
|
128.40
|
511,000
|
|
|
2/4/2025
|
+2.00 / +1.60%
|
125.00
|
127.00
|
124.00
|
127.00
|
125.63
|
127.00
|
787,600
|
|
|
2/3/2025
|
-6.60 / -5.02%
|
130.10
|
130.10
|
124.00
|
125.00
|
126.50
|
125.00
|
1,644,700
|
|
|
1/24/2025
|
-1.80 / -1.35%
|
133.40
|
135.20
|
131.50
|
131.60
|
132.57
|
131.60
|
840,100
|
|
|
1/23/2025
|
-0.40 / -0.30%
|
133.00
|
134.70
|
133.00
|
133.40
|
133.58
|
133.40
|
647,700
|
|
|
1/22/2025
|
+5.40 / +4.21%
|
128.10
|
136.30
|
128.10
|
133.80
|
133.44
|
133.80
|
2,796,100
|
|
|
1/21/2025
|
-0.50 / -0.39%
|
129.60
|
131.30
|
128.00
|
128.40
|
129.32
|
128.40
|
951,200
|
|
|
1/20/2025
|
-0.10 / -0.08%
|
129.20
|
131.50
|
127.50
|
128.90
|
128.71
|
128.90
|
582,600
|
|
|
1/17/2025
|
+0.20 / +0.16%
|
129.60
|
130.80
|
128.80
|
129.00
|
129.48
|
129.00
|
802,500
|
|
|
1/16/2025
|
+2.80 / +2.22%
|
127.20
|
128.80
|
126.00
|
128.80
|
127.76
|
128.80
|
1,173,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|