|
Closing price on 9/9/2024
|
|
| Open |
30.50 |
| High |
33.10 |
| Low |
28.00 |
| Volume |
324,800 |
| Split-adjusted Price |
32.80 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
+2.50 / +8.25%
|
30.50
|
33.10
|
28.00
|
32.80
|
30.74
|
32.80
|
324,800
|
|
|
9/6/2024
|
+2.60 / +9.39%
|
27.70
|
30.40
|
27.70
|
30.30
|
30.22
|
30.30
|
334,500
|
|
|
9/5/2024
|
+2.30 / +9.06%
|
25.40
|
27.90
|
25.40
|
27.70
|
27.33
|
27.70
|
132,900
|
|
|
9/4/2024
|
+2.30 / +9.96%
|
23.10
|
25.40
|
22.70
|
25.40
|
25.11
|
25.40
|
441,900
|
|
|
8/30/2024
|
+2.10 / +10.00%
|
22.60
|
23.10
|
22.60
|
23.10
|
23.09
|
23.10
|
147,000
|
|
|
8/29/2024
|
+1.90 / +9.95%
|
17.20
|
21.00
|
17.20
|
21.00
|
18.78
|
21.00
|
356,700
|
|
|
8/28/2024
|
-2.10 / -9.91%
|
21.30
|
22.00
|
19.10
|
19.10
|
20.52
|
19.10
|
183,000
|
|
|
8/27/2024
|
+1.80 / +9.28%
|
21.30
|
21.30
|
20.10
|
21.20
|
21.21
|
21.20
|
150,400
|
|
|
8/26/2024
|
+1.70 / +9.60%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.39
|
19.40
|
63,100
|
|
|
8/23/2024
|
+1.60 / +9.94%
|
16.20
|
17.70
|
16.20
|
17.70
|
17.61
|
17.70
|
172,400
|
|
|
8/22/2024
|
+1.40 / +9.52%
|
14.80
|
16.10
|
14.70
|
16.10
|
15.46
|
16.10
|
113,500
|
|
|
8/21/2024
|
+0.30 / +2.08%
|
14.40
|
15.40
|
14.40
|
14.70
|
14.85
|
14.70
|
78,300
|
|
|
8/20/2024
|
+0.10 / +0.70%
|
15.40
|
15.70
|
14.30
|
14.40
|
14.56
|
14.40
|
322,700
|
|
|
8/19/2024
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.26
|
14.30
|
188,400
|
|
|
8/16/2024
|
+1.10 / +9.24%
|
12.80
|
13.00
|
12.30
|
13.00
|
12.82
|
13.00
|
342,500
|
|
|
8/15/2024
|
+1.00 / +9.17%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.80
|
11.90
|
101,100
|
|
|
8/14/2024
|
-0.80 / -6.84%
|
11.80
|
11.90
|
10.90
|
10.90
|
11.48
|
10.90
|
138,000
|
|
|
8/13/2024
|
+0.30 / +2.63%
|
11.40
|
12.40
|
11.40
|
11.70
|
12.01
|
11.70
|
133,600
|
|
|
8/12/2024
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.39
|
11.40
|
270,200
|
|
|
8/9/2024
|
+0.90 / +9.47%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.21
|
10.40
|
405,500
|
|
|
8/8/2024
|
-0.70 / -6.86%
|
11.20
|
11.20
|
9.50
|
9.50
|
10.54
|
9.50
|
514,400
|
|
|
8/7/2024
|
+0.90 / +9.68%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.19
|
10.20
|
247,100
|
|
|
8/6/2024
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.06
|
9.30
|
441,100
|
|
|
8/5/2024
|
-0.30 / -3.41%
|
8.70
|
9.60
|
8.50
|
8.50
|
9.05
|
8.50
|
682,300
|
|
|
8/2/2024
|
+0.60 / +7.32%
|
8.10
|
8.80
|
7.90
|
8.80
|
8.25
|
8.80
|
788,900
|
|
|
8/1/2024
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
111,900
|
|
|
7/31/2024
|
+0.20 / +2.53%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.30
|
8.10
|
229,300
|
|
|
7/30/2024
|
-0.20 / -2.47%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.09
|
7.90
|
327,700
|
|
|
7/29/2024
|
+0.30 / +3.85%
|
7.90
|
8.50
|
7.90
|
8.10
|
8.33
|
8.10
|
169,900
|
|
|
7/26/2024
|
-0.20 / -2.50%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.97
|
7.80
|
18,600
|
|
|