|
Closing price on 8/13/2025
|
|
| Open |
21.50 |
| High |
23.30 |
| Low |
20.40 |
| Volume |
117,700 |
| Split-adjusted Price |
22.00 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
+0.50 / +2.33%
|
21.50
|
23.30
|
20.40
|
22.00
|
21.33
|
22.00
|
117,700
|
|
|
8/12/2025
|
-0.50 / -2.27%
|
21.80
|
22.00
|
20.70
|
21.50
|
21.10
|
21.50
|
75,000
|
|
|
8/11/2025
|
+1.20 / +5.77%
|
22.80
|
22.80
|
20.80
|
22.00
|
21.51
|
22.00
|
186,500
|
|
|
8/8/2025
|
+0.30 / +1.46%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.49
|
20.80
|
125,800
|
|
|
8/7/2025
|
+1.60 / +8.47%
|
18.60
|
20.70
|
18.50
|
20.50
|
19.50
|
20.50
|
103,200
|
|
|
8/6/2025
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.64
|
18.90
|
65,400
|
|
|
8/5/2025
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.10
|
18.60
|
18.44
|
18.60
|
119,900
|
|
|
8/4/2025
|
+0.70 / +3.93%
|
17.80
|
18.80
|
17.80
|
18.50
|
18.20
|
18.50
|
185,200
|
|
|
8/1/2025
|
+0.80 / +4.71%
|
17.00
|
18.20
|
17.00
|
17.80
|
17.68
|
17.80
|
36,200
|
|
|
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
|
|
|