|
Closing price on 7/31/2025
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
31,600 |
| Split-adjusted Price |
17.00 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.95
|
17.00
|
31,600
|
|
|
7/30/2025
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.83
|
17.10
|
21,100
|
|
|
7/29/2025
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.47
|
16.80
|
111,900
|
|
|
7/28/2025
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.04
|
18.00
|
127,400
|
|
|
7/25/2025
|
+0.80 / +4.57%
|
19.00
|
19.00
|
17.50
|
18.30
|
17.98
|
18.30
|
271,000
|
|
|
7/24/2025
|
+1.10 / +6.71%
|
16.50
|
17.60
|
16.10
|
17.50
|
17.06
|
17.50
|
212,700
|
|
|
7/23/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
15.90
|
16.40
|
16.14
|
16.40
|
28,600
|
|
|
7/22/2025
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.01
|
16.30
|
45,800
|
|
|
7/21/2025
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.13
|
16.20
|
24,600
|
|
|
7/18/2025
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
16.00
|
75,700
|
|
|
7/17/2025
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.49
|
16.50
|
42,900
|
|
|
7/16/2025
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.57
|
16.60
|
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
|
|
|