|
Closing price on 8/27/2025
|
|
| Open |
18.50 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
55,700 |
| Split-adjusted Price |
18.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.58
|
18.30
|
55,700
|
|
|
8/26/2025
|
-0.80 / -4.15%
|
18.80
|
19.50
|
18.50
|
18.50
|
18.94
|
18.50
|
57,000
|
|
|
8/25/2025
|
+0.50 / +2.66%
|
19.60
|
20.00
|
18.60
|
19.30
|
19.56
|
19.30
|
32,500
|
|
|
8/22/2025
|
-1.30 / -6.47%
|
19.00
|
20.00
|
18.80
|
18.80
|
19.34
|
18.80
|
44,200
|
|
|
8/21/2025
|
-0.30 / -1.47%
|
20.40
|
21.40
|
19.00
|
20.10
|
19.86
|
20.10
|
118,700
|
|
|
8/20/2025
|
+1.40 / +7.37%
|
19.00
|
20.40
|
18.40
|
20.40
|
18.98
|
20.40
|
208,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.30
|
19.00
|
18.76
|
19.00
|
53,000
|
|
|
8/18/2025
|
-1.30 / -6.40%
|
20.10
|
20.10
|
18.30
|
19.00
|
19.13
|
19.00
|
134,600
|
|
|
8/15/2025
|
-0.70 / -3.33%
|
21.50
|
21.80
|
20.30
|
20.30
|
20.98
|
20.30
|
84,400
|
|
|
8/14/2025
|
-1.00 / -4.55%
|
22.00
|
22.90
|
20.90
|
21.00
|
21.47
|
21.00
|
197,300
|
|
|
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
|
|
|