|
Closing price on 3/26/2025
|
|
| Open |
107.60 |
| High |
107.60 |
| Low |
101.50 |
| Volume |
949,800 |
| Split-adjusted Price |
101.50 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-6.10 / -5.67%
|
107.60
|
107.60
|
101.50
|
101.50
|
105.19
|
101.50
|
949,800
|
|
|
3/25/2025
|
-0.40 / -0.37%
|
109.00
|
109.00
|
107.00
|
107.60
|
108.14
|
107.60
|
257,400
|
|
|
3/24/2025
|
+2.00 / +1.89%
|
107.70
|
108.10
|
106.50
|
108.00
|
107.39
|
108.00
|
229,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
106.10
|
108.80
|
105.50
|
106.00
|
106.97
|
106.00
|
653,100
|
|
|
3/20/2025
|
-1.00 / -0.93%
|
107.20
|
109.00
|
105.00
|
106.00
|
106.65
|
106.00
|
454,700
|
|
|
3/19/2025
|
-3.00 / -2.73%
|
111.10
|
111.40
|
106.80
|
107.00
|
108.60
|
107.00
|
714,400
|
|
|
3/18/2025
|
-2.10 / -1.87%
|
112.10
|
113.10
|
110.00
|
110.00
|
112.09
|
110.00
|
569,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
111.00
|
113.60
|
111.00
|
112.10
|
112.23
|
112.10
|
496,200
|
|
|
3/14/2025
|
-2.90 / -2.52%
|
115.10
|
115.60
|
111.80
|
112.10
|
112.98
|
112.10
|
950,100
|
|
|
3/13/2025
|
-2.10 / -1.79%
|
119.50
|
119.50
|
115.00
|
115.00
|
116.31
|
115.00
|
806,400
|
|
|
3/12/2025
|
-1.60 / -1.35%
|
119.40
|
119.40
|
117.00
|
117.10
|
117.82
|
117.10
|
692,800
|
|
|
3/11/2025
|
-1.50 / -1.25%
|
119.00
|
119.40
|
118.50
|
118.70
|
118.77
|
118.70
|
494,900
|
|
|
3/10/2025
|
-0.10 / -0.08%
|
120.50
|
121.00
|
119.20
|
120.20
|
119.95
|
120.20
|
381,200
|
|
|
3/7/2025
|
+0.50 / +0.42%
|
119.80
|
121.20
|
119.30
|
120.30
|
120.19
|
120.30
|
651,000
|
|
|
3/6/2025
|
+0.80 / +0.67%
|
119.10
|
120.20
|
118.80
|
119.80
|
119.30
|
119.80
|
406,800
|
|
|
3/5/2025
|
-1.00 / -0.83%
|
120.30
|
120.50
|
118.80
|
119.00
|
119.35
|
119.00
|
528,900
|
|
|
3/4/2025
|
-0.40 / -0.33%
|
120.00
|
120.50
|
119.00
|
120.00
|
119.82
|
120.00
|
355,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
120.40
|
122.00
|
119.70
|
120.40
|
120.51
|
120.40
|
462,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
119.90
|
120.80
|
119.00
|
120.40
|
119.75
|
120.40
|
500,300
|
|
|
2/27/2025
|
+0.50 / +0.42%
|
120.80
|
120.80
|
118.50
|
120.40
|
119.48
|
120.40
|
332,500
|
|
|
2/26/2025
|
+1.50 / +1.27%
|
118.40
|
121.50
|
118.40
|
119.90
|
119.96
|
119.90
|
484,100
|
|
|
2/25/2025
|
+0.30 / +0.25%
|
118.50
|
119.00
|
117.00
|
118.40
|
117.76
|
118.40
|
525,200
|
|
|
2/24/2025
|
-2.40 / -1.99%
|
119.90
|
120.00
|
118.00
|
118.10
|
118.73
|
118.10
|
472,200
|
|
|
2/21/2025
|
+0.50 / +0.42%
|
120.00
|
120.50
|
118.90
|
120.50
|
119.70
|
120.50
|
432,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
120.10
|
120.90
|
118.80
|
120.00
|
119.91
|
120.00
|
606,800
|
|
|
2/19/2025
|
-1.70 / -1.40%
|
121.20
|
121.20
|
119.30
|
120.00
|
119.72
|
120.00
|
498,700
|
|
|
2/18/2025
|
+5.10 / +4.37%
|
117.00
|
121.70
|
116.60
|
121.70
|
118.67
|
121.70
|
479,300
|
|
|
2/17/2025
|
-2.90 / -2.43%
|
119.70
|
119.70
|
116.50
|
116.60
|
117.17
|
116.60
|
1,350,300
|
|
|
2/14/2025
|
-2.20 / -1.81%
|
121.40
|
122.60
|
119.50
|
119.50
|
120.51
|
119.50
|
1,155,200
|
|
|
2/13/2025
|
-1.40 / -1.14%
|
122.20
|
122.90
|
121.00
|
121.70
|
121.60
|
121.70
|
694,600
|
|
|