|
Closing price on 6/12/2025
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
20,200 |
| Split-adjusted Price |
17.00 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2025
|
-0.20 / -1.15%
|
17.30
|
17.30
|
16.80
|
17.20
|
16.99
|
17.20
|
48,000
|
|
|
6/4/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.18
|
17.40
|
56,400
|
|
|
6/3/2025
|
+0.30 / +1.75%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.16
|
17.40
|
50,200
|
|
|
6/2/2025
|
-0.60 / -3.39%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.32
|
17.10
|
26,700
|
|
|
5/30/2025
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.10
|
17.70
|
17.43
|
17.70
|
149,700
|
|
|
5/29/2025
|
+0.60 / +3.51%
|
17.70
|
18.00
|
17.20
|
17.70
|
17.61
|
17.70
|
46,300
|
|
|
5/28/2025
|
-0.10 / -0.58%
|
17.30
|
17.50
|
16.80
|
17.10
|
17.16
|
17.10
|
305,600
|
|
|
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
|
|
|