|
Closing price on 5/31/2024
|
|
| Open |
130.00 |
| High |
132.20 |
| Low |
128.80 |
| Volume |
207,500 |
| Split-adjusted Price |
128.78 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+1.70 / +1.31%
|
130.00
|
132.20
|
128.80
|
131.50
|
131.04
|
128.78
|
207,500
|
|
|
5/30/2024
|
-0.70 / -0.54%
|
129.00
|
130.50
|
128.00
|
129.80
|
128.95
|
127.11
|
284,700
|
|
|
5/29/2024
|
-2.70 / -2.03%
|
134.40
|
134.40
|
130.40
|
130.50
|
131.99
|
127.80
|
284,600
|
|
|
5/28/2024
|
+4.20 / +3.26%
|
130.00
|
133.70
|
129.90
|
133.20
|
132.29
|
130.44
|
693,200
|
|
|
5/27/2024
|
+2.50 / +1.98%
|
127.10
|
130.00
|
126.50
|
129.00
|
127.33
|
126.33
|
305,500
|
|
|
5/24/2024
|
-5.10 / -3.88%
|
131.00
|
131.00
|
125.00
|
126.50
|
128.44
|
123.88
|
441,900
|
|
|
5/23/2024
|
+2.50 / +1.94%
|
129.40
|
131.60
|
128.00
|
131.60
|
128.88
|
128.87
|
414,500
|
|
|
5/22/2024
|
-0.20 / -0.15%
|
132.00
|
132.00
|
128.70
|
129.10
|
129.77
|
126.43
|
386,700
|
|
|
5/21/2024
|
-1.70 / -1.30%
|
131.00
|
133.00
|
128.20
|
129.30
|
129.31
|
126.62
|
767,400
|
|
|
5/20/2024
|
-3.40 / -2.53%
|
136.50
|
136.50
|
130.70
|
131.00
|
132.57
|
128.29
|
1,086,900
|
|
|
5/17/2024
|
+0.40 / +0.30%
|
136.30
|
136.30
|
133.70
|
134.40
|
134.78
|
131.62
|
499,000
|
|
|
5/16/2024
|
-1.30 / -0.96%
|
140.10
|
140.10
|
134.00
|
134.00
|
136.67
|
131.22
|
798,100
|
|
|
5/15/2024
|
+8.80 / +6.96%
|
127.20
|
135.30
|
127.00
|
135.30
|
132.36
|
132.50
|
1,125,500
|
|
|
5/14/2024
|
+0.40 / +0.32%
|
126.50
|
127.20
|
125.30
|
126.50
|
126.15
|
123.88
|
668,300
|
|
|
5/13/2024
|
-2.70 / -2.10%
|
128.70
|
128.80
|
125.00
|
126.10
|
127.22
|
123.49
|
375,800
|
|
|
5/10/2024
|
-2.10 / -1.60%
|
130.90
|
130.90
|
127.80
|
128.80
|
128.94
|
126.13
|
274,000
|
|
|
5/9/2024
|
+1.40 / +1.08%
|
129.80
|
133.50
|
129.20
|
130.90
|
131.19
|
128.19
|
394,500
|
|
|
5/8/2024
|
+0.60 / +0.47%
|
128.70
|
132.00
|
126.50
|
129.50
|
129.78
|
126.82
|
370,500
|
|
|
5/7/2024
|
-2.00 / -1.53%
|
130.90
|
132.00
|
127.90
|
128.90
|
129.33
|
126.23
|
576,500
|
|
|
5/6/2024
|
+0.90 / +0.69%
|
129.90
|
131.70
|
128.80
|
130.90
|
130.24
|
128.19
|
376,100
|
|
|
5/3/2024
|
+2.50 / +1.96%
|
128.50
|
131.00
|
125.00
|
130.00
|
129.57
|
127.31
|
737,400
|
|
|
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
|
|
|