|
Closing price on 4/5/2024
|
|
| Open |
132.00 |
| High |
135.80 |
| Low |
131.60 |
| Volume |
443,900 |
| Split-adjusted Price |
129.46 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
-1.30 / -0.97%
|
132.00
|
135.80
|
131.60
|
132.20
|
133.24
|
129.46
|
443,900
|
|
|
4/4/2024
|
-1.50 / -1.11%
|
134.00
|
137.10
|
132.20
|
133.50
|
133.86
|
130.73
|
408,300
|
|
|
4/3/2024
|
-2.50 / -1.82%
|
137.50
|
139.60
|
135.00
|
135.00
|
136.42
|
132.20
|
358,000
|
|
|
4/2/2024
|
+3.00 / +2.23%
|
134.60
|
139.70
|
134.50
|
137.50
|
138.10
|
134.65
|
1,341,300
|
|
|
4/1/2024
|
-3.80 / -2.75%
|
138.00
|
138.00
|
134.00
|
134.50
|
134.86
|
131.71
|
919,700
|
|
|
3/29/2024
|
-3.90 / -2.74%
|
142.00
|
142.00
|
133.20
|
138.30
|
136.40
|
135.43
|
685,200
|
|
|
3/28/2024
|
-0.50 / -0.35%
|
142.70
|
147.00
|
142.20
|
142.20
|
144.14
|
139.25
|
293,900
|
|
|
3/27/2024
|
+7.70 / +5.70%
|
135.00
|
143.60
|
133.70
|
142.70
|
139.93
|
139.74
|
558,300
|
|
|
3/26/2024
|
+5.00 / +3.85%
|
130.00
|
135.00
|
128.00
|
135.00
|
131.12
|
132.20
|
458,700
|
|
|
3/25/2024
|
+1.70 / +1.33%
|
131.00
|
131.80
|
127.20
|
130.00
|
129.86
|
127.31
|
298,300
|
|
|
3/22/2024
|
+0.90 / +0.71%
|
127.40
|
128.80
|
126.10
|
128.30
|
127.16
|
125.64
|
707,200
|
|
|
3/21/2024
|
+8.30 / +6.97%
|
120.90
|
127.40
|
119.50
|
127.40
|
124.47
|
124.76
|
933,100
|
|
|
3/20/2024
|
+1.10 / +0.93%
|
117.60
|
121.00
|
115.00
|
119.10
|
118.60
|
116.63
|
608,100
|
|
|
3/19/2024
|
+2.30 / +1.99%
|
116.10
|
120.00
|
115.10
|
118.00
|
116.78
|
115.56
|
275,400
|
|
|
3/18/2024
|
-2.80 / -2.36%
|
118.50
|
120.00
|
110.50
|
115.70
|
114.31
|
113.30
|
1,151,900
|
|
|
3/15/2024
|
+1.00 / +0.85%
|
117.50
|
118.80
|
114.30
|
118.50
|
116.21
|
116.05
|
673,700
|
|
|
3/14/2024
|
-2.10 / -1.76%
|
119.60
|
121.50
|
116.50
|
117.50
|
117.86
|
115.07
|
885,100
|
|
|
3/13/2024
|
+1.70 / +1.44%
|
120.00
|
123.00
|
117.70
|
119.60
|
119.80
|
117.12
|
504,400
|
|
|
3/12/2024
|
+5.40 / +4.80%
|
115.00
|
120.30
|
114.80
|
117.90
|
118.20
|
115.46
|
1,037,600
|
|
|
3/11/2024
|
+7.30 / +6.94%
|
106.00
|
112.50
|
105.90
|
112.50
|
111.58
|
110.17
|
877,000
|
|
|
3/8/2024
|
-1.10 / -1.03%
|
106.40
|
107.50
|
105.00
|
105.20
|
105.76
|
103.02
|
169,600
|
|
|
3/7/2024
|
+2.30 / +2.21%
|
104.00
|
106.90
|
104.00
|
106.30
|
105.56
|
104.10
|
299,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
104.00
|
107.90
|
103.30
|
104.00
|
105.11
|
101.85
|
473,700
|
|
|
3/5/2024
|
-0.10 / -0.10%
|
103.90
|
104.90
|
103.00
|
104.00
|
103.97
|
101.85
|
564,000
|
|
|
3/4/2024
|
-0.90 / -0.86%
|
105.50
|
105.60
|
104.00
|
104.10
|
104.88
|
101.94
|
231,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
106.00
|
106.00
|
104.00
|
105.00
|
104.82
|
102.82
|
203,900
|
|
|
2/29/2024
|
+2.50 / +2.44%
|
102.50
|
106.00
|
101.90
|
105.00
|
103.29
|
102.82
|
1,546,500
|
|
|
2/28/2024
|
+0.30 / +0.29%
|
102.20
|
103.90
|
100.70
|
102.50
|
101.86
|
100.38
|
234,100
|
|
|
2/27/2024
|
+0.10 / +0.10%
|
102.10
|
104.00
|
101.60
|
102.20
|
102.67
|
100.08
|
224,500
|
|
|
2/26/2024
|
+3.90 / +3.97%
|
98.10
|
103.80
|
98.00
|
102.10
|
101.11
|
99.98
|
583,900
|
|
|