CPT(CPT)
CPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $100.52 | $103.85 | $100.52 | $103.40 | 1.37M |
| 4/16/2026 | $101.19 | $101.94 | $99.69 | $100.18 | 1.38M |
| 4/15/2026 | $101.68 | $101.93 | $100.46 | $101.38 | 951,100 |
| 4/14/2026 | $101.18 | $102.13 | $100.04 | $101.78 | 1.05M |
| 4/13/2026 | $101.62 | $101.62 | $99.73 | $100.82 | 838,900 |
| 4/10/2026 | $100.96 | $102.34 | $100.73 | $101.95 | 928,820 |
| 4/9/2026 | $101.82 | $102.22 | $100.50 | $100.84 | 1.28M |
| 4/8/2026 | $101.89 | $102.71 | $101.49 | $102.27 | 1.30M |
| 4/7/2026 | $101.08 | $102.08 | $100.46 | $100.83 | 1.38M |
| 4/6/2026 | $100.76 | $102.01 | $100.36 | $101.09 | 1.17M |
| 4/2/2026 | $97.51 | $100.94 | $97.40 | $100.76 | 1.41M |
| 4/1/2026 | $98.31 | $98.96 | $97.55 | $98.27 | 1.48M |
| 3/31/2026 | $98.16 | $98.67 | $97.04 | $97.66 | 1.70M |
| 3/30/2026 | $97.91 | $98.81 | $96.95 | $97.84 | 1.36M |
| 3/27/2026 | $97.06 | $97.98 | $96.53 | $96.96 | 1.37M |
| 3/26/2026 | $97.14 | $98.56 | $97.14 | $97.67 | 1.02M |
| 3/25/2026 | $98.62 | $98.62 | $97.13 | $97.34 | 810,700 |
| 3/24/2026 | $97.44 | $98.75 | $96.97 | $97.91 | 927,200 |
| 3/23/2026 | $99.00 | $99.68 | $97.99 | $98.15 | 2.54M |
| 3/20/2026 | $99.24 | $99.85 | $96.71 | $97.36 | 2.12M |
| 3/19/2026 | $101.63 | $101.63 | $98.95 | $99.68 | 982,641 |
| 3/18/2026 | $101.06 | $101.37 | $100.10 | $100.35 | 803,009 |
| 3/17/2026 | $100.89 | $102.32 | $100.89 | $101.81 | 827,900 |
| 3/16/2026 | $101.49 | $101.94 | $100.74 | $100.78 | 960,238 |
| 3/13/2026 | $103.17 | $103.77 | $100.39 | $100.61 | 721,938 |
| 3/12/2026 | $101.45 | $102.94 | $101.11 | $101.74 | 1.17M |
| 3/11/2026 | $102.78 | $102.87 | $100.68 | $101.84 | 815,300 |
| 3/10/2026 | $104.52 | $104.90 | $102.69 | $103.61 | 864,800 |
| 3/9/2026 | $105.28 | $105.91 | $103.11 | $105.11 | 1.04M |
| 3/6/2026 | $107.63 | $107.92 | $105.64 | $106.53 | 914,100 |
| 3/5/2026 | $107.78 | $108.95 | $107.74 | $108.64 | 637,124 |
| 3/4/2026 | $107.64 | $108.88 | $107.01 | $108.75 | 610,600 |
| 3/3/2026 | $108.19 | $108.80 | $106.79 | $108.19 | 873,400 |
| 3/2/2026 | $108.26 | $109.48 | $108.03 | $109.28 | 1.41M |
| 2/27/2026 | $109.50 | $110.00 | $107.73 | $108.34 | 1.10M |
| 2/26/2026 | $109.27 | $110.90 | $109.22 | $110.24 | 729,419 |
| 2/25/2026 | $108.75 | $109.87 | $107.76 | $108.84 | 821,300 |
| 2/24/2026 | $107.93 | $109.00 | $107.89 | $108.75 | 1.07M |
| 2/23/2026 | $107.87 | $109.61 | $107.40 | $108.20 | 1.21M |
| 2/20/2026 | $108.83 | $109.16 | $107.12 | $107.20 | 1.08M |
| 2/19/2026 | $107.80 | $109.10 | $107.12 | $108.59 | 696,523 |
| 2/18/2026 | $108.58 | $109.12 | $108.00 | $108.57 | 611,300 |
| 2/17/2026 | $109.44 | $109.64 | $107.13 | $108.37 | 1.13M |
| 2/13/2026 | $107.97 | $109.35 | $107.56 | $108.53 | 1.39M |
| 2/12/2026 | $111.88 | $111.88 | $105.98 | $107.48 | 1.79M |
| 2/11/2026 | $110.67 | $112.50 | $109.50 | $110.76 | 1.12M |
| 2/10/2026 | $107.85 | $110.75 | $107.46 | $110.41 | 936,100 |
| 2/9/2026 | $106.72 | $108.13 | $106.17 | $107.88 | 1.82M |
| 2/6/2026 | $107.13 | $109.10 | $105.08 | $106.63 | 2.42M |
| 2/5/2026 | $108.91 | $108.91 | $104.85 | $106.57 | 1.91M |
| 2/4/2026 | $107.59 | $110.21 | $106.79 | $108.71 | 1.56M |
| 2/3/2026 | $107.13 | $108.26 | $106.17 | $106.92 | 1.25M |
| 2/2/2026 | $108.96 | $109.37 | $107.26 | $107.30 | 1.61M |
| 1/30/2026 | $108.15 | $109.55 | $107.26 | $109.05 | 1.47M |
| 1/29/2026 | $107.97 | $109.02 | $106.86 | $109.00 | 2.10M |
| 1/28/2026 | $109.37 | $109.42 | $106.62 | $107.22 | 1.01M |
| 1/27/2026 | $107.88 | $109.23 | $107.86 | $108.92 | 1.23M |
| 1/26/2026 | $108.06 | $108.32 | $107.12 | $108.02 | 1.04M |
| 1/23/2026 | $106.12 | $107.88 | $106.12 | $107.86 | 711,900 |
| 1/22/2026 | $107.31 | $109.18 | $106.32 | $106.47 | 1.15M |
| 1/21/2026 | $107.50 | $108.70 | $107.31 | $108.43 | 784,517 |
| 1/20/2026 | $108.60 | $108.89 | $106.83 | $107.25 | 1.08M |