|
Closing price on 5/2/2024
|
|
| Open |
124.50 |
| High |
127.60 |
| Low |
122.00 |
| Volume |
455,900 |
| Split-adjusted Price |
124.86 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+3.50 / +2.82%
|
124.50
|
127.60
|
122.00
|
127.50
|
125.24
|
124.86
|
455,900
|
|
|
4/26/2024
|
+1.40 / +1.14%
|
122.60
|
126.30
|
121.40
|
124.00
|
124.11
|
121.43
|
404,900
|
|
|
4/25/2024
|
-2.00 / -1.61%
|
125.90
|
129.00
|
122.00
|
122.60
|
124.93
|
120.06
|
670,100
|
|
|
4/24/2024
|
+6.60 / +5.59%
|
124.00
|
125.40
|
119.00
|
124.60
|
123.20
|
122.02
|
490,800
|
|
|
4/23/2024
|
-2.00 / -1.67%
|
120.00
|
121.60
|
116.80
|
118.00
|
118.78
|
115.56
|
245,100
|
|
|
4/22/2024
|
+7.80 / +6.95%
|
115.00
|
120.00
|
114.40
|
120.00
|
118.26
|
117.51
|
562,800
|
|
|
4/19/2024
|
-6.50 / -5.48%
|
118.60
|
118.60
|
112.00
|
112.20
|
115.74
|
109.88
|
739,600
|
|
|
4/17/2024
|
-0.80 / -0.67%
|
120.00
|
120.80
|
118.00
|
118.70
|
119.25
|
116.24
|
284,700
|
|
|
4/16/2024
|
+2.90 / +2.49%
|
116.60
|
119.50
|
110.50
|
119.50
|
116.96
|
117.02
|
612,600
|
|
|
4/15/2024
|
-8.70 / -6.94%
|
125.00
|
126.70
|
116.60
|
116.60
|
121.59
|
114.18
|
461,600
|
|
|
4/12/2024
|
+2.40 / +1.95%
|
122.50
|
127.00
|
122.50
|
125.30
|
125.20
|
122.70
|
1,140,400
|
|
|
4/11/2024
|
-2.80 / -2.23%
|
124.50
|
124.50
|
121.00
|
122.90
|
122.62
|
120.35
|
610,700
|
|
|
4/10/2024
|
+0.80 / +0.64%
|
125.50
|
128.50
|
125.50
|
125.70
|
126.72
|
123.10
|
186,600
|
|
|
4/9/2024
|
-2.10 / -1.65%
|
125.60
|
128.00
|
124.80
|
124.90
|
125.76
|
122.31
|
481,500
|
|
|
4/8/2024
|
-5.20 / -3.93%
|
134.60
|
134.60
|
125.80
|
127.00
|
128.18
|
124.37
|
644,400
|
|
|
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
|
|
|