|
Closing price on 2/13/2026
|
|
| Open |
81.50 |
| High |
81.90 |
| Low |
80.10 |
| Volume |
431,200 |
| Split-adjusted Price |
80.90 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.60 / -0.74%
|
81.50
|
81.90
|
80.10
|
80.90
|
80.83
|
80.90
|
431,200
|
|
|
2/12/2026
|
-1.20 / -1.45%
|
82.30
|
83.00
|
81.50
|
81.50
|
82.01
|
81.50
|
306,300
|
|
|
2/11/2026
|
+2.60 / +3.25%
|
80.00
|
82.70
|
80.00
|
82.70
|
81.90
|
82.70
|
535,600
|
|
|
2/10/2026
|
0.00 / 0.00%
|
80.10
|
81.70
|
79.50
|
80.10
|
80.19
|
80.10
|
502,200
|
|
|
2/9/2026
|
0.00 / 0.00%
|
80.40
|
81.50
|
78.70
|
80.10
|
79.87
|
80.10
|
499,500
|
|
|
2/6/2026
|
-3.70 / -4.42%
|
83.20
|
83.30
|
79.90
|
80.10
|
81.30
|
80.10
|
1,263,500
|
|
|
2/5/2026
|
-2.20 / -2.56%
|
86.20
|
86.20
|
83.80
|
83.80
|
84.54
|
83.80
|
770,200
|
|
|
2/4/2026
|
+1.80 / +2.14%
|
86.30
|
87.30
|
84.50
|
86.00
|
85.98
|
86.00
|
1,312,400
|
|
|
2/3/2026
|
+5.50 / +6.99%
|
79.20
|
84.20
|
79.20
|
84.20
|
82.96
|
84.20
|
1,954,600
|
|
|
2/2/2026
|
+1.90 / +2.47%
|
79.60
|
80.60
|
78.30
|
78.70
|
79.46
|
78.70
|
1,492,800
|
|
|
1/30/2026
|
+0.90 / +1.19%
|
75.90
|
77.60
|
75.60
|
76.80
|
76.75
|
76.80
|
511,200
|
|
|
1/29/2026
|
-0.60 / -0.78%
|
76.50
|
77.50
|
74.50
|
75.90
|
75.75
|
75.90
|
797,200
|
|
|
1/28/2026
|
-0.80 / -1.03%
|
78.90
|
78.90
|
76.10
|
76.50
|
77.41
|
76.50
|
626,500
|
|
|
1/27/2026
|
+0.40 / +0.52%
|
76.60
|
80.10
|
76.60
|
77.30
|
78.66
|
77.30
|
952,000
|
|
|
1/26/2026
|
+2.30 / +3.08%
|
75.50
|
78.00
|
74.70
|
76.90
|
76.73
|
76.90
|
1,174,000
|
|
|
1/23/2026
|
-0.40 / -0.53%
|
75.00
|
76.80
|
74.60
|
74.60
|
75.69
|
74.60
|
506,800
|
|
|
1/22/2026
|
+0.90 / +1.21%
|
74.90
|
76.50
|
74.50
|
75.00
|
75.25
|
75.00
|
558,800
|
|
|
1/21/2026
|
-1.10 / -1.46%
|
75.20
|
75.60
|
74.00
|
74.10
|
74.64
|
74.10
|
755,100
|
|
|
1/20/2026
|
-1.80 / -2.34%
|
78.20
|
78.20
|
75.20
|
75.20
|
76.19
|
75.20
|
898,900
|
|
|
1/19/2026
|
+0.40 / +0.52%
|
76.60
|
78.90
|
76.40
|
77.00
|
77.52
|
77.00
|
607,100
|
|
|
1/16/2026
|
+1.30 / +1.73%
|
75.50
|
77.70
|
75.00
|
76.60
|
76.00
|
76.60
|
767,000
|
|
|
1/15/2026
|
-1.80 / -2.33%
|
77.10
|
77.30
|
75.00
|
75.30
|
75.53
|
75.30
|
664,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
77.10
|
77.80
|
75.60
|
77.10
|
76.54
|
77.10
|
569,900
|
|
|
1/13/2026
|
+2.10 / +2.80%
|
75.10
|
78.50
|
75.10
|
77.10
|
76.91
|
77.10
|
1,247,400
|
|
|
1/12/2026
|
+2.60 / +3.59%
|
72.40
|
75.40
|
72.40
|
75.00
|
74.23
|
75.00
|
785,600
|
|
|
1/9/2026
|
-0.10 / -0.14%
|
73.00
|
73.40
|
72.30
|
72.40
|
72.78
|
72.40
|
541,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
73.10
|
73.70
|
72.50
|
72.50
|
72.85
|
72.50
|
649,000
|
|
|
1/7/2026
|
-1.50 / -2.03%
|
74.00
|
74.30
|
72.50
|
72.50
|
72.95
|
72.50
|
835,900
|
|
|
1/6/2026
|
-0.60 / -0.80%
|
74.60
|
74.60
|
72.50
|
74.00
|
73.45
|
74.00
|
444,500
|
|
|
1/5/2026
|
-1.40 / -1.84%
|
76.30
|
76.30
|
73.40
|
74.60
|
74.40
|
74.60
|
640,700
|
|
|