|
Closing price on 5/27/2025
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.00 |
| Volume |
320,900 |
| Split-adjusted Price |
17.20 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
-0.80 / -4.44%
|
18.90
|
18.90
|
17.00
|
17.20
|
17.20
|
17.20
|
320,900
|
|
|
5/26/2025
|
-2.00 / -10.00%
|
19.40
|
20.50
|
18.00
|
18.00
|
18.14
|
18.00
|
269,400
|
|
|
5/23/2025
|
+0.10 / +0.50%
|
21.00
|
21.00
|
19.00
|
20.00
|
19.48
|
20.00
|
365,500
|
|
|
5/22/2025
|
-1.10 / -5.24%
|
20.60
|
20.80
|
19.90
|
19.90
|
20.11
|
19.90
|
136,400
|
|
|
5/21/2025
|
-0.20 / -0.94%
|
21.10
|
21.70
|
20.30
|
21.00
|
20.74
|
21.00
|
63,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
21.40
|
22.00
|
20.70
|
21.20
|
21.06
|
21.20
|
46,400
|
|
|
5/19/2025
|
+0.50 / +2.42%
|
20.40
|
21.20
|
20.30
|
21.20
|
20.76
|
21.20
|
49,700
|
|
|
5/16/2025
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.48
|
20.70
|
112,400
|
|
|
5/15/2025
|
-0.70 / -3.38%
|
20.60
|
20.80
|
20.00
|
20.00
|
20.47
|
20.00
|
222,200
|
|
|
5/14/2025
|
-0.80 / -3.72%
|
21.50
|
22.00
|
20.70
|
20.70
|
21.23
|
20.70
|
435,000
|
|
|
5/13/2025
|
-0.80 / -3.59%
|
22.30
|
22.30
|
20.90
|
21.50
|
21.77
|
21.50
|
218,100
|
|
|
5/12/2025
|
+1.10 / +5.19%
|
22.10
|
22.30
|
20.80
|
22.30
|
21.44
|
22.30
|
172,200
|
|
|
5/9/2025
|
+1.90 / +9.84%
|
19.40
|
21.20
|
19.40
|
21.20
|
20.70
|
21.20
|
408,700
|
|
|
5/8/2025
|
+0.70 / +3.76%
|
18.60
|
19.30
|
18.60
|
19.30
|
18.96
|
19.30
|
170,700
|
|
|
5/7/2025
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.20
|
18.60
|
18.49
|
18.60
|
162,400
|
|
|
5/6/2025
|
+0.40 / +2.19%
|
18.70
|
18.70
|
17.80
|
18.70
|
18.06
|
18.70
|
319,400
|
|
|
5/5/2025
|
+0.10 / +0.55%
|
18.60
|
18.60
|
17.00
|
18.30
|
17.90
|
18.30
|
87,900
|
|
|
4/29/2025
|
+0.50 / +2.82%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.55
|
18.20
|
105,500
|
|
|
4/28/2025
|
-0.70 / -3.80%
|
18.10
|
18.40
|
17.00
|
17.70
|
17.63
|
17.70
|
51,300
|
|
|
4/25/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.29
|
18.40
|
16,200
|
|
|
4/24/2025
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.49
|
18.60
|
173,200
|
|
|
4/23/2025
|
-0.60 / -3.08%
|
19.50
|
19.80
|
18.10
|
18.90
|
18.39
|
18.90
|
66,900
|
|
|
4/22/2025
|
-0.40 / -2.01%
|
19.80
|
19.80
|
18.00
|
19.50
|
18.43
|
19.50
|
79,000
|
|
|
4/21/2025
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.10
|
19.90
|
19.44
|
19.90
|
64,900
|
|
|
4/18/2025
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.20
|
20.00
|
19.65
|
20.00
|
624,400
|
|
|
4/17/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.10
|
20.20
|
19.76
|
20.20
|
86,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
20.20
|
20.70
|
19.00
|
20.30
|
20.01
|
20.30
|
287,700
|
|
|
4/15/2025
|
+0.90 / +4.64%
|
19.90
|
20.30
|
17.50
|
20.30
|
17.99
|
20.30
|
389,000
|
|
|
4/14/2025
|
-2.10 / -9.77%
|
20.50
|
23.60
|
19.40
|
19.40
|
20.30
|
19.40
|
258,200
|
|
|
4/11/2025
|
+1.20 / +5.91%
|
20.30
|
21.50
|
19.30
|
21.50
|
20.37
|
21.50
|
116,700
|
|
|