CTO.DECTO.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $857.50 | $867.10 | $857.50 | $860.10 | 78 |
| 3/2/2026 | $857.90 | $863.80 | $849.80 | $861.60 | 255 |
| 2/27/2026 | $837.90 | $845.20 | $830.70 | $845.20 | 22 |
| 2/26/2026 | $842.10 | $850.00 | $835.70 | $836.40 | 67 |
| 2/25/2026 | $844.90 | $849.80 | $842.00 | $842.00 | 11 |
| 2/24/2026 | $841.50 | $845.20 | $840.30 | $845.20 | 30 |
| 2/23/2026 | $831.00 | $840.00 | $831.00 | $832.10 | 21 |
| 2/20/2026 | $835.70 | $839.40 | $828.20 | $834.00 | 87 |
| 2/19/2026 | $840.80 | $851.00 | $840.70 | $844.00 | 36 |
| 2/18/2026 | $858.60 | $859.40 | $854.50 | $857.10 | 203 |
| 2/17/2026 | $859.40 | $859.40 | $853.10 | $856.00 | 46 |
| 2/16/2026 | $862.10 | $867.80 | $855.20 | $862.00 | 52 |
| 2/13/2026 | $836.10 | $860.60 | $836.10 | $859.20 | 48 |
| 2/12/2026 | $820.10 | $842.00 | $820.10 | $842.00 | 29 |
| 2/11/2026 | $815.00 | $825.60 | $814.60 | $825.60 | 56 |
| 2/10/2026 | $834.20 | $837.30 | $822.80 | $822.80 | 24 |
| 2/9/2026 | $841.30 | $846.40 | $836.80 | $842.00 | 46 |
| 2/6/2026 | $842.10 | $842.40 | $839.40 | $842.40 | 18 |
| 2/5/2026 | $833.90 | $846.30 | $833.90 | $843.60 | 91 |
| 2/4/2026 | $822.40 | $839.90 | $822.40 | $835.60 | 42 |
| 2/3/2026 | $823.20 | $834.00 | $819.20 | $834.00 | 22 |
| 2/2/2026 | $786.80 | $786.80 | $786.80 | $786.80 | 8 |
| 1/30/2026 | $792.10 | $792.10 | $788.80 | $788.80 | 17 |
| 1/29/2026 | $799.20 | $804.50 | $799.20 | $801.00 | 22 |
| 1/28/2026 | $800.00 | $805.10 | $800.00 | $805.10 | 39 |
| 1/27/2026 | $811.10 | $811.10 | $806.50 | $806.50 | 45 |
| 1/26/2026 | $828.50 | $829.10 | $825.60 | $825.60 | 36 |
| 1/23/2026 | $836.70 | $836.90 | $829.20 | $833.90 | 60 |
| 1/22/2026 | $839.00 | $840.30 | $828.60 | $829.20 | 294 |
| 1/21/2026 | $819.70 | $833.20 | $819.70 | $833.20 | 163 |
| 1/20/2026 | $817.90 | $825.00 | $814.40 | $820.20 | 300 |
| 1/19/2026 | $822.30 | $827.70 | $814.30 | $814.30 | 500 |
| 1/16/2026 | $823.60 | $825.10 | $820.20 | $822.60 | 171 |
| 1/15/2026 | $816.00 | $824.90 | $816.00 | $823.90 | 48 |
| 1/14/2026 | $804.70 | $814.50 | $804.70 | $812.60 | 320 |
| 1/13/2026 | $803.80 | $805.90 | $803.30 | $805.60 | 297 |
| 1/12/2026 | $790.30 | $805.00 | $790.30 | $805.00 | 153 |
| 1/9/2026 | $791.00 | $794.00 | $787.00 | $793.80 | 108 |
| 1/8/2026 | $758.20 | $796.90 | $758.20 | $796.90 | 747 |
| 1/7/2026 | $761.50 | $764.00 | $757.30 | $762.70 | 407 |
| 1/6/2026 | $748.40 | $758.30 | $746.40 | $757.70 | 49 |
| 1/5/2026 | $730.80 | $750.00 | $728.50 | $744.80 | 528 |
| 1/2/2026 | $734.30 | $738.50 | $730.80 | $732.80 | 122 |
| 12/30/2025 | $731.00 | $744.00 | $731.00 | $736.40 | 92 |
| 12/29/2025 | $741.40 | $743.70 | $739.80 | $739.90 | 86 |
| 12/23/2025 | $724.60 | $725.90 | $723.00 | $725.90 | 80 |
| 12/22/2025 | $728.00 | $729.50 | $723.00 | $723.60 | 72 |
| 12/19/2025 | $726.30 | $727.20 | $726.30 | $727.20 | 15 |
| 12/18/2025 | $737.90 | $737.90 | $728.60 | $734.20 | 357 |
| 12/17/2025 | $732.40 | $737.90 | $729.90 | $736.90 | 134 |
| 12/16/2025 | $731.10 | $731.10 | $722.60 | $726.90 | 45 |
| 12/15/2025 | $751.30 | $751.30 | $727.40 | $727.40 | 59 |
| 12/12/2025 | $744.00 | $752.40 | $740.00 | $750.90 | 163 |
| 12/11/2025 | $750.00 | $750.00 | $743.20 | $750.00 | 373 |
| 12/10/2025 | $759.90 | $763.70 | $755.10 | $755.10 | 33 |
| 12/9/2025 | $761.50 | $762.70 | $757.80 | $759.50 | 170 |
| 12/8/2025 | $766.50 | $770.40 | $760.50 | $761.40 | 219 |
| 12/5/2025 | $769.40 | $775.70 | $769.40 | $773.20 | 105 |
| 12/4/2025 | $779.00 | $779.00 | $764.10 | $766.50 | 41 |
| 12/3/2025 | $790.00 | $791.60 | $787.00 | $787.60 | 37 |