5230.TWO5230.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $16.80 | $16.80 | $16.10 | $16.30 | 1,000 |
| 3/3/2026 | $17.35 | $17.45 | $17.00 | $17.05 | 124,230 |
| 3/2/2026 | $17.30 | $17.90 | $17.10 | $17.35 | 104,204 |
| 2/26/2026 | $17.20 | $17.60 | $17.20 | $17.50 | 80,975 |
| 2/25/2026 | $17.70 | $17.70 | $17.35 | $17.40 | 50,665 |
| 2/24/2026 | $17.55 | $17.60 | $17.45 | $17.60 | 77,394 |
| 2/23/2026 | $17.20 | $17.70 | $17.20 | $17.45 | 47,112 |
| 2/11/2026 | $17.30 | $17.45 | $17.15 | $17.20 | 108,222 |
| 2/10/2026 | $17.45 | $17.50 | $17.20 | $17.35 | 87,641 |
| 2/9/2026 | $17.30 | $17.65 | $17.30 | $17.40 | 74,693 |
| 2/6/2026 | $17.70 | $17.70 | $16.50 | $17.05 | 162,875 |
| 2/5/2026 | $17.65 | $18.05 | $17.65 | $17.80 | 72,412 |
| 2/4/2026 | $17.75 | $18.00 | $17.70 | $17.90 | 40,522 |
| 2/3/2026 | $18.05 | $18.10 | $17.75 | $17.75 | 65,566 |
| 2/2/2026 | $18.10 | $18.10 | $17.60 | $18.00 | 111,613 |
| 1/30/2026 | $18.65 | $18.90 | $18.20 | $18.25 | 125,217 |
| 1/29/2026 | $18.90 | $19.50 | $18.50 | $18.60 | 328,780 |
| 1/28/2026 | $18.50 | $18.70 | $18.30 | $18.70 | 167,325 |
| 1/27/2026 | $19.30 | $19.30 | $18.30 | $18.50 | 873,685 |
| 1/26/2026 | $17.75 | $19.40 | $17.75 | $19.40 | 1.16M |
| 1/23/2026 | $17.60 | $17.70 | $17.45 | $17.65 | 140,983 |
| 1/22/2026 | $17.75 | $17.90 | $17.35 | $17.35 | 140,648 |
| 1/21/2026 | $17.95 | $18.00 | $17.70 | $17.75 | 148,811 |
| 1/20/2026 | $18.15 | $18.20 | $17.85 | $17.95 | 178,821 |
| 1/19/2026 | $18.30 | $18.55 | $18.15 | $18.15 | 261,993 |
| 1/16/2026 | $18.25 | $18.25 | $17.95 | $18.15 | 148,322 |
| 1/15/2026 | $18.10 | $18.25 | $18.10 | $18.25 | 69,425 |
| 1/14/2026 | $18.15 | $18.25 | $17.95 | $18.10 | 92,804 |
| 1/13/2026 | $18.60 | $18.60 | $17.85 | $17.90 | 109,621 |
| 1/12/2026 | $17.85 | $18.30 | $17.85 | $18.30 | 152,334 |
| 1/9/2026 | $17.80 | $18.40 | $17.70 | $17.80 | 209,801 |
| 1/8/2026 | $18.20 | $18.20 | $17.80 | $17.80 | 91,639 |
| 1/7/2026 | $18.15 | $18.30 | $17.80 | $18.00 | 139,528 |
| 1/6/2026 | $17.80 | $18.05 | $17.80 | $17.95 | 79,318 |
| 1/5/2026 | $18.35 | $18.40 | $17.75 | $17.80 | 271,355 |
| 1/2/2026 | $17.95 | $18.45 | $17.95 | $18.35 | 123,195 |
| 1/1/2026 | $18.20 | $18.35 | $17.75 | $17.95 | 119,812 |
| 12/31/2025 | $18.20 | $18.35 | $17.75 | $17.95 | 120,169 |
| 12/30/2025 | $18.70 | $18.70 | $18.15 | $18.15 | 177,478 |
| 12/29/2025 | $19.00 | $19.25 | $18.60 | $18.70 | 243,221 |
| 12/26/2025 | $19.20 | $19.20 | $18.85 | $18.85 | 115,526 |
| 12/24/2025 | $18.95 | $19.35 | $18.90 | $19.10 | 195,404 |
| 12/23/2025 | $18.95 | $18.95 | $18.65 | $18.65 | 98,110 |
| 12/22/2025 | $18.75 | $18.90 | $18.60 | $18.85 | 115,132 |
| 12/19/2025 | $18.65 | $19.00 | $18.50 | $18.75 | 48,868 |
| 12/18/2025 | $18.60 | $19.00 | $18.50 | $18.65 | 89,112 |
| 12/17/2025 | $18.70 | $18.95 | $18.55 | $18.60 | 79,252 |
| 12/16/2025 | $18.95 | $19.30 | $18.50 | $18.80 | 171,949 |
| 12/15/2025 | $18.95 | $19.30 | $18.70 | $19.15 | 197,042 |
| 12/12/2025 | $18.85 | $19.65 | $18.80 | $19.25 | 528,651 |
| 12/11/2025 | $18.50 | $18.65 | $18.30 | $18.60 | 141,459 |
| 12/10/2025 | $18.80 | $18.90 | $18.35 | $18.50 | 133,878 |
| 12/9/2025 | $19.45 | $19.45 | $18.75 | $18.80 | 236,165 |
| 12/8/2025 | $19.50 | $19.50 | $18.80 | $19.15 | 682,096 |
| 12/5/2025 | $18.25 | $19.75 | $17.70 | $19.30 | 1.76M |
| 12/4/2025 | $18.05 | $18.25 | $17.90 | $18.25 | 255,722 |