4105.TWO4105.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $85.30 | $85.50 | $83.90 | $84.20 | 649,149 |
| 3/2/2026 | $84.20 | $85.60 | $84.00 | $85.30 | 985,318 |
| 2/26/2026 | $84.40 | $85.00 | $83.90 | $84.20 | 720,359 |
| 2/25/2026 | $84.60 | $86.10 | $84.30 | $84.30 | 1.10M |
| 2/24/2026 | $84.60 | $85.50 | $84.40 | $85.10 | 634,251 |
| 2/23/2026 | $83.80 | $84.60 | $83.30 | $84.60 | 538,187 |
| 2/11/2026 | $84.10 | $84.40 | $83.10 | $83.70 | 638,457 |
| 2/10/2026 | $84.80 | $84.80 | $84.00 | $84.10 | 382,182 |
| 2/9/2026 | $84.50 | $85.00 | $84.30 | $84.60 | 333,531 |
| 2/6/2026 | $85.10 | $85.10 | $83.80 | $84.50 | 640,125 |
| 2/5/2026 | $84.30 | $85.60 | $84.30 | $85.00 | 423,072 |
| 2/4/2026 | $84.10 | $85.10 | $84.10 | $84.60 | 451,982 |
| 2/3/2026 | $84.60 | $85.30 | $83.80 | $84.10 | 363,352 |
| 2/2/2026 | $85.80 | $85.80 | $83.50 | $84.00 | 963,392 |
| 1/30/2026 | $85.00 | $85.90 | $84.60 | $85.30 | 1.50M |
| 1/29/2026 | $86.10 | $86.30 | $85.00 | $85.10 | 783,419 |
| 1/28/2026 | $86.50 | $87.00 | $85.10 | $85.70 | 1.14M |
| 1/27/2026 | $84.90 | $86.30 | $84.90 | $86.30 | 1.48M |
| 1/26/2026 | $84.50 | $85.20 | $84.50 | $84.90 | 794,689 |
| 1/23/2026 | $84.10 | $84.70 | $84.00 | $84.50 | 532,490 |
| 1/22/2026 | $84.60 | $84.60 | $84.00 | $84.10 | 474,493 |
| 1/21/2026 | $83.70 | $84.50 | $83.50 | $84.40 | 740,123 |
| 1/20/2026 | $83.70 | $84.10 | $83.40 | $83.90 | 556,794 |
| 1/19/2026 | $84.20 | $84.40 | $83.40 | $83.70 | 747,090 |
| 1/16/2026 | $83.60 | $84.20 | $83.40 | $84.00 | 922,477 |
| 1/15/2026 | $83.00 | $83.50 | $82.80 | $83.10 | 701,108 |
| 1/14/2026 | $82.90 | $83.40 | $82.50 | $83.00 | 549,173 |
| 1/13/2026 | $82.40 | $82.70 | $81.90 | $82.30 | 443,689 |
| 1/12/2026 | $83.00 | $83.30 | $81.80 | $82.40 | 543,401 |
| 1/9/2026 | $82.00 | $82.60 | $82.00 | $82.50 | 401,354 |
| 1/8/2026 | $81.80 | $82.90 | $81.80 | $82.00 | 622,845 |
| 1/7/2026 | $80.70 | $82.20 | $80.70 | $81.30 | 512,803 |
| 1/6/2026 | $81.40 | $81.40 | $80.40 | $80.70 | 484,047 |
| 1/5/2026 | $81.20 | $81.30 | $80.70 | $81.10 | 561,832 |
| 1/2/2026 | $81.90 | $81.90 | $80.80 | $80.80 | 628,304 |
| 12/31/2025 | $81.10 | $81.70 | $81.00 | $81.50 | 255,465 |
| 12/30/2025 | $82.30 | $82.30 | $80.60 | $81.50 | 1.45M |
| 12/29/2025 | $82.60 | $82.60 | $82.20 | $82.50 | 448,273 |
| 12/26/2025 | $83.10 | $83.20 | $82.50 | $82.60 | 539,146 |
| 12/24/2025 | $83.40 | $83.70 | $83.20 | $83.20 | 292,548 |
| 12/23/2025 | $83.50 | $83.70 | $83.10 | $83.40 | 282,717 |
| 12/22/2025 | $83.80 | $83.80 | $82.90 | $83.50 | 607,303 |
| 12/19/2025 | $83.50 | $84.00 | $83.10 | $84.00 | 722,309 |
| 12/18/2025 | $82.40 | $84.00 | $82.10 | $83.80 | 902,490 |
| 12/17/2025 | $82.30 | $82.70 | $82.20 | $82.40 | 613,714 |
| 12/16/2025 | $82.00 | $82.50 | $81.80 | $82.30 | 487,274 |
| 12/15/2025 | $82.00 | $82.50 | $81.60 | $81.80 | 567,004 |
| 12/12/2025 | $83.40 | $83.40 | $82.10 | $82.20 | 727,789 |
| 12/11/2025 | $83.70 | $83.90 | $82.90 | $82.90 | 549,682 |
| 12/10/2025 | $84.80 | $84.80 | $82.90 | $83.40 | 827,624 |
| 12/9/2025 | $83.50 | $85.00 | $83.50 | $84.50 | 1.27M |
| 12/8/2025 | $83.20 | $84.20 | $83.00 | $83.50 | 874,133 |
| 12/5/2025 | $85.00 | $85.40 | $83.10 | $83.20 | 1.43M |
| 12/4/2025 | $83.60 | $85.00 | $83.50 | $85.00 | 2.28M |
| 12/3/2025 | $83.50 | $83.60 | $83.00 | $83.50 | 1.40M |