|
Closing price on 5/29/2026
|
|
| Open |
89.20 |
| High |
89.30 |
| Low |
87.40 |
| Volume |
563,400 |
| Split-adjusted Price |
88.50 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
-1.50 / -1.67%
|
89.20
|
89.30
|
87.40
|
88.50
|
88.11
|
88.50
|
563,400
|
|
|
5/28/2026
|
0.00 / 0.00%
|
90.00
|
90.50
|
88.00
|
90.00
|
89.17
|
90.00
|
694,500
|
|
|
5/27/2026
|
-0.50 / -0.55%
|
90.70
|
92.50
|
89.60
|
90.00
|
91.19
|
90.00
|
685,300
|
|
|
5/26/2026
|
-1.50 / -1.63%
|
91.50
|
91.50
|
89.80
|
90.50
|
90.23
|
90.50
|
620,800
|
|
|
5/25/2026
|
-1.00 / -1.08%
|
92.70
|
92.80
|
89.60
|
92.00
|
90.96
|
92.00
|
676,400
|
|
|
5/22/2026
|
-1.90 / -2.00%
|
93.00
|
94.00
|
90.60
|
93.00
|
91.96
|
93.00
|
637,500
|
|
|
5/21/2026
|
-0.10 / -0.11%
|
95.30
|
95.40
|
90.00
|
94.90
|
92.58
|
94.90
|
902,100
|
|
|
5/20/2026
|
+1.60 / +1.71%
|
91.60
|
95.00
|
87.00
|
95.00
|
91.71
|
95.00
|
1,144,700
|
|
|
5/19/2026
|
+6.10 / +6.99%
|
88.20
|
93.40
|
88.20
|
93.40
|
92.26
|
93.40
|
1,923,700
|
|
|
5/18/2026
|
+2.40 / +2.83%
|
84.00
|
87.60
|
83.80
|
87.30
|
86.42
|
87.30
|
717,700
|
|
|
5/15/2026
|
-0.70 / -0.82%
|
85.60
|
85.60
|
83.80
|
84.90
|
84.37
|
84.90
|
175,800
|
|
|
5/14/2026
|
-0.30 / -0.35%
|
85.90
|
86.50
|
85.40
|
85.60
|
86.01
|
85.60
|
290,300
|
|
|
5/13/2026
|
+3.40 / +4.12%
|
82.60
|
86.30
|
82.20
|
85.90
|
84.79
|
85.90
|
401,800
|
|
|
5/12/2026
|
+0.20 / +0.24%
|
82.30
|
82.80
|
82.00
|
82.50
|
82.35
|
82.50
|
163,400
|
|
|
5/11/2026
|
-1.10 / -1.32%
|
82.60
|
83.40
|
82.30
|
82.30
|
82.69
|
82.30
|
255,400
|
|
|
5/8/2026
|
-1.60 / -1.88%
|
84.70
|
84.70
|
81.60
|
83.40
|
83.61
|
83.40
|
193,100
|
|
|
5/7/2026
|
+1.00 / +1.19%
|
84.20
|
85.20
|
84.00
|
85.00
|
84.43
|
85.00
|
200,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
84.70
|
84.70
|
83.60
|
84.00
|
83.97
|
84.00
|
198,500
|
|
|
5/5/2026
|
-1.10 / -1.29%
|
85.70
|
85.70
|
83.50
|
84.00
|
84.42
|
84.00
|
238,900
|
|
|
5/4/2026
|
-0.80 / -0.93%
|
85.40
|
86.40
|
85.00
|
85.10
|
85.35
|
85.10
|
179,200
|
|
|
4/29/2026
|
-1.40 / -1.60%
|
87.20
|
87.20
|
85.00
|
85.90
|
85.76
|
85.90
|
293,300
|
|
|
4/28/2026
|
+0.10 / +0.11%
|
87.20
|
87.30
|
86.20
|
87.30
|
86.91
|
87.30
|
175,600
|
|
|
4/24/2026
|
+1.20 / +1.40%
|
87.20
|
89.10
|
85.40
|
87.20
|
87.70
|
87.20
|
918,900
|
|
|
4/23/2026
|
+1.00 / +1.18%
|
85.00
|
86.20
|
83.50
|
86.00
|
84.91
|
86.00
|
310,000
|
|
|
4/22/2026
|
-1.10 / -1.28%
|
86.20
|
86.40
|
84.90
|
85.00
|
85.28
|
85.00
|
179,000
|
|
|
4/21/2026
|
-1.00 / -1.15%
|
87.00
|
88.00
|
86.10
|
86.10
|
86.83
|
86.10
|
385,600
|
|
|
4/20/2026
|
-0.10 / -0.11%
|
87.20
|
87.20
|
86.40
|
87.10
|
86.83
|
87.10
|
200,600
|
|
|
4/17/2026
|
+0.40 / +0.46%
|
86.20
|
87.90
|
86.20
|
87.20
|
87.02
|
87.20
|
404,000
|
|
|
4/16/2026
|
-0.20 / -0.23%
|
86.00
|
86.80
|
85.20
|
86.80
|
86.00
|
86.80
|
304,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
87.00
|
87.50
|
85.90
|
87.00
|
86.48
|
87.00
|
308,400
|
|
|