|
Closing price on 8/22/2024
|
|
| Open |
128.50 |
| High |
129.40 |
| Low |
126.80 |
| Volume |
355,000 |
| Split-adjusted Price |
124.56 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-1.30 / -1.01%
|
128.50
|
129.40
|
126.80
|
127.20
|
128.31
|
124.56
|
355,000
|
|
|
8/21/2024
|
+0.40 / +0.31%
|
128.10
|
130.00
|
128.10
|
128.50
|
128.94
|
125.84
|
220,100
|
|
|
8/20/2024
|
+0.60 / +0.47%
|
129.70
|
129.70
|
126.50
|
128.10
|
127.88
|
125.45
|
388,200
|
|
|
8/19/2024
|
-0.40 / -0.31%
|
131.00
|
131.00
|
126.00
|
127.50
|
128.58
|
124.86
|
277,200
|
|
|
8/16/2024
|
+8.30 / +6.94%
|
120.00
|
127.90
|
120.00
|
127.90
|
124.98
|
125.25
|
714,000
|
|
|
8/15/2024
|
-1.40 / -1.16%
|
121.10
|
121.30
|
119.50
|
119.60
|
120.19
|
117.12
|
250,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
122.10
|
122.90
|
121.00
|
121.00
|
121.51
|
118.49
|
129,200
|
|
|
8/13/2024
|
-2.00 / -1.63%
|
123.20
|
125.40
|
120.40
|
121.00
|
121.81
|
118.49
|
464,400
|
|
|
8/12/2024
|
+0.10 / +0.08%
|
123.70
|
124.00
|
122.60
|
123.00
|
123.16
|
120.45
|
170,300
|
|
|
8/9/2024
|
+5.00 / +4.24%
|
119.00
|
124.50
|
118.40
|
122.90
|
122.14
|
120.35
|
368,100
|
|
|
8/8/2024
|
-1.10 / -0.92%
|
119.40
|
119.40
|
116.20
|
117.90
|
118.06
|
115.46
|
299,600
|
|
|
8/7/2024
|
-0.30 / -0.25%
|
119.30
|
120.80
|
118.00
|
119.00
|
119.08
|
116.53
|
294,700
|
|
|
8/6/2024
|
+3.70 / +3.20%
|
115.70
|
120.00
|
112.50
|
119.30
|
117.87
|
116.83
|
605,500
|
|
|
8/5/2024
|
-8.40 / -6.77%
|
120.10
|
123.00
|
115.40
|
115.60
|
118.15
|
113.21
|
591,400
|
|
|
8/2/2024
|
+0.50 / +0.40%
|
120.70
|
124.50
|
119.20
|
124.00
|
121.13
|
121.43
|
551,800
|
|
|
8/1/2024
|
-2.50 / -1.98%
|
126.10
|
127.20
|
120.30
|
123.50
|
122.24
|
120.94
|
588,800
|
|
|
7/31/2024
|
-4.50 / -3.45%
|
130.00
|
130.00
|
126.00
|
126.00
|
126.84
|
123.39
|
409,000
|
|
|
7/30/2024
|
-1.00 / -0.76%
|
131.50
|
131.70
|
128.00
|
130.50
|
129.43
|
127.80
|
326,700
|
|
|
7/29/2024
|
-1.50 / -1.13%
|
133.00
|
133.80
|
130.90
|
131.50
|
131.96
|
128.78
|
184,200
|
|
|
7/26/2024
|
+4.00 / +3.10%
|
128.00
|
133.90
|
126.40
|
133.00
|
129.74
|
130.24
|
630,500
|
|
|
7/25/2024
|
-1.50 / -1.15%
|
130.40
|
130.40
|
126.00
|
129.00
|
127.37
|
126.33
|
312,900
|
|
|
7/24/2024
|
+8.50 / +6.97%
|
119.10
|
130.50
|
117.50
|
130.50
|
123.59
|
127.80
|
856,800
|
|
|
7/23/2024
|
-6.10 / -4.76%
|
127.00
|
129.80
|
121.90
|
122.00
|
124.39
|
119.47
|
518,400
|
|
|
7/22/2024
|
-7.10 / -5.25%
|
135.00
|
135.00
|
127.10
|
128.10
|
129.06
|
125.45
|
558,600
|
|
|
7/19/2024
|
+0.80 / +0.60%
|
137.00
|
137.00
|
133.90
|
135.20
|
134.87
|
132.40
|
141,600
|
|
|
7/18/2024
|
-4.00 / -2.89%
|
138.20
|
138.30
|
130.70
|
134.40
|
133.46
|
131.62
|
479,300
|
|
|
7/17/2024
|
-3.60 / -2.54%
|
142.30
|
142.90
|
132.10
|
138.40
|
137.76
|
135.53
|
907,400
|
|
|
7/16/2024
|
-3.50 / -2.41%
|
145.50
|
145.80
|
140.50
|
142.00
|
143.30
|
139.06
|
387,800
|
|
|
7/15/2024
|
-1.60 / -1.09%
|
147.20
|
148.00
|
145.00
|
145.50
|
146.37
|
142.49
|
170,800
|
|
|
7/12/2024
|
+0.70 / +0.48%
|
146.50
|
149.30
|
146.50
|
147.10
|
147.80
|
144.05
|
388,400
|
|
|