|
Closing price on 7/17/2025
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
6,700 |
| Split-adjusted Price |
16.60 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
16.60
|
6,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.65
|
16.80
|
2,500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.87
|
16.80
|
128,200
|
|
|
7/14/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.72
|
16.80
|
35,800
|
|
|
7/11/2025
|
-0.40 / -2.30%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.89
|
17.00
|
28,700
|
|
|
7/10/2025
|
-0.20 / -1.14%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.02
|
17.40
|
37,000
|
|
|
7/9/2025
|
-0.10 / -0.56%
|
18.50
|
18.50
|
16.90
|
17.60
|
17.09
|
17.60
|
61,400
|
|
|
7/8/2025
|
-0.30 / -1.67%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.16
|
17.70
|
41,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.20
|
18.00
|
17.49
|
18.00
|
348,200
|
|
|
7/4/2025
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.17
|
18.00
|
3,600
|
|
|
7/3/2025
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.40
|
18.00
|
17.68
|
18.00
|
24,000
|
|
|
7/2/2025
|
-0.10 / -0.56%
|
18.00
|
19.00
|
17.70
|
17.70
|
18.73
|
17.70
|
156,300
|
|
|
7/1/2025
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.59
|
17.80
|
112,400
|
|
|
6/30/2025
|
+0.40 / +2.34%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.60
|
17.50
|
153,800
|
|
|
6/27/2025
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.70
|
17.10
|
17.04
|
17.10
|
58,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.75
|
16.90
|
36,900
|
|
|
6/25/2025
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.57
|
16.90
|
24,700
|
|
|
6/24/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.48
|
16.60
|
67,200
|
|
|
6/23/2025
|
+0.50 / +3.13%
|
16.10
|
16.90
|
16.00
|
16.50
|
16.51
|
16.50
|
64,900
|
|
|
6/20/2025
|
-0.90 / -5.33%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.82
|
16.00
|
276,300
|
|
|
6/19/2025
|
-0.60 / -3.43%
|
17.50
|
18.20
|
15.80
|
16.90
|
17.26
|
16.90
|
676,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.40
|
17.50
|
17.56
|
17.50
|
641,700
|
|
|
6/17/2025
|
+0.40 / +2.34%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.07
|
17.50
|
255,700
|
|
|
6/16/2025
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.00
|
17.10
|
519,800
|
|
|
6/13/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.76
|
17.00
|
39,200
|
|
|
6/12/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.96
|
17.00
|
20,200
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.98
|
17.00
|
97,000
|
|
|
6/10/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
15.90
|
17.00
|
16.46
|
17.00
|
97,600
|
|
|
6/9/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.99
|
17.00
|
34,000
|
|
|
6/6/2025
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.12
|
17.10
|
14,300
|
|
|