|
Closing price on 4/28/2025
|
|
| Open |
84.00 |
| High |
86.80 |
| Low |
84.00 |
| Volume |
620,500 |
| Split-adjusted Price |
84.30 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.40 / +0.48%
|
84.00
|
86.80
|
84.00
|
84.30
|
85.37
|
84.30
|
620,500
|
|
|
4/25/2025
|
-1.50 / -1.76%
|
86.40
|
86.40
|
83.80
|
83.90
|
84.51
|
83.90
|
716,200
|
|
|
4/24/2025
|
+1.90 / +2.28%
|
83.60
|
89.00
|
83.60
|
85.40
|
86.42
|
85.40
|
931,900
|
|
|
4/23/2025
|
+5.40 / +6.91%
|
78.20
|
83.50
|
78.20
|
83.50
|
82.83
|
83.50
|
1,116,500
|
|
|
4/22/2025
|
-4.50 / -5.45%
|
82.00
|
82.00
|
76.90
|
78.10
|
78.08
|
78.10
|
1,386,800
|
|
|
4/21/2025
|
-3.30 / -3.84%
|
85.10
|
85.70
|
82.40
|
82.60
|
83.10
|
82.60
|
547,600
|
|
|
4/18/2025
|
+3.00 / +3.62%
|
83.90
|
86.90
|
83.50
|
85.90
|
85.55
|
85.90
|
511,300
|
|
|
4/17/2025
|
-0.10 / -0.12%
|
82.50
|
83.90
|
81.50
|
82.90
|
82.76
|
82.90
|
303,700
|
|
|
4/16/2025
|
-0.80 / -0.95%
|
81.50
|
85.50
|
81.50
|
83.00
|
83.56
|
83.00
|
471,000
|
|
|
4/15/2025
|
-3.20 / -3.68%
|
86.80
|
86.90
|
83.50
|
83.80
|
85.13
|
83.80
|
608,800
|
|
|
4/14/2025
|
+2.50 / +2.96%
|
88.60
|
89.00
|
86.00
|
87.00
|
87.32
|
87.00
|
803,200
|
|
|
4/11/2025
|
+5.50 / +6.96%
|
84.50
|
84.50
|
82.10
|
84.50
|
84.03
|
84.50
|
1,575,200
|
|
|
4/10/2025
|
+5.10 / +6.90%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
114,200
|
|
|
4/9/2025
|
-5.50 / -6.93%
|
73.90
|
77.00
|
73.90
|
73.90
|
74.15
|
73.90
|
2,002,900
|
|
|
4/8/2025
|
-5.90 / -6.92%
|
79.40
|
80.00
|
79.40
|
79.40
|
79.52
|
79.40
|
443,200
|
|
|
4/4/2025
|
-6.40 / -6.98%
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
394,200
|
|
|
4/3/2025
|
-6.90 / -7.00%
|
92.00
|
96.00
|
91.70
|
91.70
|
92.11
|
91.70
|
755,600
|
|
|
4/2/2025
|
-0.20 / -0.20%
|
98.00
|
99.80
|
97.00
|
98.60
|
97.94
|
98.60
|
404,800
|
|
|
4/1/2025
|
-4.20 / -4.08%
|
102.00
|
102.00
|
98.50
|
98.80
|
99.13
|
98.80
|
595,000
|
|
|
3/31/2025
|
+0.90 / +0.88%
|
101.00
|
103.00
|
96.70
|
103.00
|
99.60
|
103.00
|
938,400
|
|
|
3/28/2025
|
-1.40 / -1.35%
|
104.00
|
104.30
|
102.00
|
102.10
|
102.93
|
102.10
|
204,900
|
|
|
3/27/2025
|
+2.00 / +1.97%
|
102.00
|
104.10
|
100.20
|
103.50
|
101.96
|
103.50
|
620,200
|
|
|
3/26/2025
|
-6.10 / -5.67%
|
107.60
|
107.60
|
101.50
|
101.50
|
105.19
|
101.50
|
949,800
|
|
|
3/25/2025
|
-0.40 / -0.37%
|
109.00
|
109.00
|
107.00
|
107.60
|
108.14
|
107.60
|
257,400
|
|
|
3/24/2025
|
+2.00 / +1.89%
|
107.70
|
108.10
|
106.50
|
108.00
|
107.39
|
108.00
|
229,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
106.10
|
108.80
|
105.50
|
106.00
|
106.97
|
106.00
|
653,100
|
|
|
3/20/2025
|
-1.00 / -0.93%
|
107.20
|
109.00
|
105.00
|
106.00
|
106.65
|
106.00
|
454,700
|
|
|
3/19/2025
|
-3.00 / -2.73%
|
111.10
|
111.40
|
106.80
|
107.00
|
108.60
|
107.00
|
714,400
|
|
|
3/18/2025
|
-2.10 / -1.87%
|
112.10
|
113.10
|
110.00
|
110.00
|
112.09
|
110.00
|
569,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
111.00
|
113.60
|
111.00
|
112.10
|
112.23
|
112.10
|
496,200
|
|
|