CPT(CPT)
CPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $114.31 | $116.37 | $114.23 | $116.31 | 1.37M |
| 6/25/2026 | $111.49 | $113.83 | $111.49 | $113.59 | 938,939 |
| 6/24/2026 | $110.54 | $111.95 | $110.27 | $111.26 | 876,746 |
| 6/23/2026 | $109.76 | $110.62 | $109.14 | $110.50 | 936,467 |
| 6/22/2026 | $109.98 | $109.98 | $107.97 | $108.98 | 1.18M |
| 6/18/2026 | $111.26 | $111.26 | $108.90 | $108.99 | 2.83M |
| 6/17/2026 | $112.19 | $112.45 | $108.54 | $109.35 | 1.62M |
| 6/16/2026 | $113.49 | $114.39 | $111.56 | $112.36 | 1.31M |
| 6/15/2026 | $114.67 | $115.48 | $113.25 | $113.50 | 1.22M |
| 6/12/2026 | $114.66 | $116.16 | $114.39 | $114.98 | 989,000 |
| 6/11/2026 | $115.31 | $116.59 | $113.95 | $114.44 | 1.09M |
| 6/10/2026 | $114.66 | $116.57 | $114.29 | $115.31 | 1.03M |
| 6/9/2026 | $113.43 | $115.53 | $112.82 | $115.40 | 1.79M |
| 6/8/2026 | $112.71 | $113.73 | $112.12 | $112.97 | 2.00M |
| 6/5/2026 | $111.60 | $113.57 | $111.15 | $112.60 | 1.61M |
| 6/4/2026 | $110.00 | $112.04 | $108.94 | $112.01 | 1.35M |
| 6/3/2026 | $105.73 | $109.35 | $105.63 | $108.89 | 1.04M |
| 6/2/2026 | $106.25 | $106.46 | $104.97 | $106.10 | 1.12M |
| 6/1/2026 | $106.00 | $108.15 | $105.75 | $106.08 | 1.01M |
| 5/29/2026 | $107.60 | $107.90 | $106.03 | $106.56 | 1.70M |
| 5/28/2026 | $108.07 | $108.80 | $107.47 | $108.02 | 819,033 |
| 5/27/2026 | $108.01 | $109.11 | $107.87 | $108.09 | 1.23M |
| 5/26/2026 | $108.10 | $108.48 | $107.01 | $107.74 | 855,124 |
| 5/22/2026 | $106.46 | $108.00 | $105.95 | $107.47 | 1.25M |
| 5/21/2026 | $106.01 | $106.56 | $104.09 | $106.17 | 754,739 |
| 5/20/2026 | $105.32 | $107.29 | $104.51 | $106.29 | 1.13M |
| 5/19/2026 | $104.50 | $105.40 | $103.70 | $105.06 | 1.35M |
| 5/18/2026 | $102.94 | $104.73 | $102.78 | $104.61 | 834,403 |
| 5/15/2026 | $104.21 | $104.64 | $102.51 | $102.59 | 1.69M |
| 5/14/2026 | $104.70 | $104.98 | $103.33 | $103.99 | 1.39M |
| 5/13/2026 | $104.60 | $105.54 | $104.03 | $105.35 | 710,653 |
| 5/12/2026 | $105.38 | $105.48 | $104.00 | $105.23 | 756,022 |
| 5/11/2026 | $104.65 | $105.45 | $104.13 | $104.92 | 1.05M |
| 5/8/2026 | $104.06 | $104.51 | $103.08 | $103.77 | 1.08M |
| 5/7/2026 | $104.08 | $105.07 | $103.91 | $104.07 | 2.00M |
| 5/6/2026 | $105.08 | $105.88 | $104.55 | $104.81 | 1.50M |
| 5/5/2026 | $104.41 | $105.76 | $103.69 | $104.74 | 900,012 |
| 5/4/2026 | $103.93 | $106.04 | $103.53 | $104.38 | 834,800 |
| 5/1/2026 | $106.06 | $106.31 | $102.80 | $104.45 | 1.79M |
| 4/30/2026 | $106.05 | $106.48 | $104.48 | $105.02 | 1.40M |
| 4/29/2026 | $105.54 | $106.90 | $105.02 | $105.32 | 1.54M |
| 4/28/2026 | $102.43 | $106.16 | $101.91 | $105.93 | 1.46M |
| 4/27/2026 | $101.76 | $102.39 | $101.10 | $101.60 | 1.05M |
| 4/24/2026 | $102.44 | $102.92 | $101.28 | $101.75 | 859,300 |
| 4/23/2026 | $100.72 | $102.94 | $100.72 | $102.43 | 737,900 |
| 4/22/2026 | $102.85 | $103.00 | $101.08 | $101.48 | 1.11M |
| 4/21/2026 | $104.53 | $104.70 | $102.39 | $102.48 | 946,800 |
| 4/20/2026 | $102.97 | $104.95 | $102.58 | $104.76 | 945,029 |
| 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 |