|
Closing price on 8/4/2026
|
|
| Open |
74.00 |
| High |
74.60 |
| Low |
73.00 |
| Volume |
244,400 |
| Split-adjusted Price |
74.30 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
74.00
|
74.60
|
73.00
|
74.30
|
73.98
|
74.30
|
244,400
|
|
|
8/3/2026
|
+2.40 / +3.34%
|
71.90
|
74.50
|
71.60
|
74.30
|
73.72
|
74.30
|
660,100
|
|
|
7/31/2026
|
+0.90 / +1.27%
|
71.20
|
72.90
|
70.20
|
71.90
|
71.35
|
71.90
|
246,600
|
|
|
7/30/2026
|
+2.00 / +2.90%
|
68.70
|
71.00
|
68.00
|
71.00
|
70.18
|
71.00
|
251,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
68.80
|
69.00
|
67.20
|
69.00
|
68.14
|
69.00
|
404,200
|
|
|
7/28/2026
|
+1.00 / +1.47%
|
66.70
|
69.00
|
66.00
|
69.00
|
67.77
|
69.00
|
296,700
|
|
|
7/27/2026
|
-1.90 / -2.72%
|
68.60
|
69.80
|
68.00
|
68.00
|
68.93
|
68.00
|
89,800
|
|
|
7/24/2026
|
-0.10 / -0.14%
|
69.90
|
69.90
|
68.00
|
69.90
|
69.43
|
69.90
|
167,800
|
|
|
7/23/2026
|
+3.60 / +5.42%
|
65.50
|
70.00
|
65.50
|
70.00
|
67.62
|
70.00
|
382,700
|
|
|
7/22/2026
|
-2.20 / -3.21%
|
68.70
|
69.00
|
66.30
|
66.40
|
67.36
|
66.40
|
283,600
|
|
|
7/21/2026
|
0.00 / 0.00%
|
67.10
|
69.00
|
67.10
|
68.60
|
68.53
|
68.60
|
151,000
|
|
|
7/20/2026
|
-0.90 / -1.29%
|
69.30
|
71.00
|
67.00
|
68.60
|
68.57
|
68.60
|
462,600
|
|
|
7/17/2026
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.47
|
69.50
|
111,600
|
|
|
7/16/2026
|
0.00 / 0.00%
|
68.30
|
70.00
|
67.20
|
70.00
|
68.65
|
70.00
|
390,400
|
|
|
7/15/2026
|
-2.50 / -3.45%
|
72.50
|
72.50
|
70.00
|
70.00
|
71.14
|
70.00
|
156,000
|
|
|
7/14/2026
|
-1.30 / -1.76%
|
72.20
|
73.00
|
72.10
|
72.50
|
72.36
|
72.50
|
187,000
|
|
|
7/13/2026
|
-0.20 / -0.27%
|
74.00
|
74.00
|
72.00
|
73.80
|
72.66
|
73.80
|
325,500
|
|
|
7/10/2026
|
-1.00 / -1.33%
|
74.90
|
74.90
|
73.50
|
74.00
|
74.01
|
74.00
|
107,700
|
|
|
7/9/2026
|
0.00 / 0.00%
|
74.60
|
75.00
|
74.00
|
75.00
|
74.68
|
75.00
|
205,500
|
|
|
7/8/2026
|
+1.40 / +1.66%
|
84.10
|
86.20
|
84.00
|
85.50
|
85.24
|
75.00
|
383,400
|
|
|
7/7/2026
|
+0.20 / +0.24%
|
84.90
|
84.90
|
84.00
|
84.10
|
84.27
|
73.77
|
143,900
|
|
|
7/6/2026
|
-1.90 / -2.21%
|
86.00
|
86.10
|
82.60
|
83.90
|
84.72
|
73.60
|
321,400
|
|
|
7/3/2026
|
0.00 / 0.00%
|
85.80
|
85.80
|
85.00
|
85.80
|
85.39
|
75.26
|
195,800
|
|
|
7/2/2026
|
-0.10 / -0.12%
|
86.00
|
86.50
|
85.80
|
85.80
|
86.12
|
75.26
|
134,400
|
|
|
7/1/2026
|
+1.10 / +1.30%
|
84.80
|
86.20
|
84.80
|
85.90
|
85.57
|
75.35
|
186,100
|
|
|
6/30/2026
|
+0.40 / +0.47%
|
84.40
|
84.80
|
84.20
|
84.80
|
84.65
|
74.39
|
124,400
|
|
|
6/29/2026
|
-0.10 / -0.12%
|
84.50
|
84.50
|
83.80
|
84.40
|
84.10
|
74.04
|
90,600
|
|
|
6/26/2026
|
+1.40 / +1.68%
|
83.10
|
84.50
|
82.00
|
84.50
|
83.08
|
74.12
|
241,700
|
|
|
6/25/2026
|
-0.70 / -0.84%
|
83.80
|
84.50
|
83.10
|
83.10
|
83.41
|
72.89
|
196,500
|
|
|
6/24/2026
|
-0.20 / -0.24%
|
84.80
|
84.80
|
83.00
|
83.80
|
83.62
|
73.51
|
225,400
|
|
|