5245.TWO5245.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $29.60 | $30.00 | $28.00 | $28.00 | 270,487 |
| 3/2/2026 | $28.15 | $30.30 | $28.15 | $29.60 | 324,575 |
| 2/26/2026 | $33.00 | $33.10 | $30.25 | $30.60 | 1.32M |
| 2/25/2026 | $27.55 | $30.10 | $27.55 | $30.10 | 416,679 |
| 2/24/2026 | $27.25 | $27.70 | $27.20 | $27.40 | 191,615 |
| 2/23/2026 | $27.30 | $27.90 | $27.10 | $27.75 | 187,804 |
| 2/11/2026 | $27.80 | $28.45 | $27.00 | $27.00 | 175,090 |
| 2/10/2026 | $28.00 | $28.00 | $27.00 | $27.00 | 135,192 |
| 2/9/2026 | $28.50 | $28.50 | $27.25 | $27.50 | 278,301 |
| 2/6/2026 | $30.95 | $32.50 | $28.20 | $28.20 | 1.28M |
| 2/5/2026 | $31.95 | $31.95 | $30.05 | $30.20 | 454,216 |
| 2/4/2026 | $33.00 | $33.00 | $31.50 | $32.00 | 994,048 |
| 2/3/2026 | $35.45 | $37.00 | $33.00 | $33.30 | 4.99M |
| 2/2/2026 | $31.55 | $33.90 | $31.55 | $33.90 | 1.30M |
| 1/30/2026 | $28.45 | $30.85 | $28.45 | $30.85 | 1.72M |
| 1/29/2026 | $26.10 | $28.05 | $26.10 | $28.05 | 386,618 |
| 1/28/2026 | $26.35 | $26.35 | $25.25 | $25.50 | 96,310 |
| 1/27/2026 | $25.15 | $25.75 | $25.15 | $25.30 | 26,483 |
| 1/26/2026 | $25.60 | $25.60 | $24.80 | $25.45 | 79,787 |
| 1/23/2026 | $26.90 | $26.90 | $25.85 | $25.95 | 75,218 |
| 1/22/2026 | $25.85 | $26.95 | $25.80 | $26.40 | 64,686 |
| 1/21/2026 | $27.50 | $27.50 | $25.90 | $25.90 | 115,250 |
| 1/20/2026 | $27.50 | $27.50 | $27.15 | $27.20 | 151,146 |
| 1/19/2026 | $29.80 | $30.85 | $27.65 | $27.75 | 847,460 |
| 1/16/2026 | $27.10 | $29.25 | $27.10 | $29.25 | 528,042 |
| 1/15/2026 | $27.00 | $27.00 | $26.45 | $26.60 | 123,526 |
| 1/14/2026 | $27.00 | $27.70 | $26.50 | $27.00 | 115,702 |
| 1/13/2026 | $28.40 | $28.60 | $26.90 | $27.35 | 211,248 |
| 1/12/2026 | $27.10 | $27.55 | $26.55 | $27.25 | 233,847 |
| 1/9/2026 | $27.50 | $29.15 | $26.25 | $27.45 | 293,164 |
| 1/8/2026 | $29.35 | $29.35 | $27.50 | $27.80 | 472,853 |
| 1/7/2026 | $28.95 | $30.30 | $27.75 | $29.65 | 2.31M |
| 1/6/2026 | $26.75 | $28.25 | $26.10 | $28.25 | 1.14M |
| 1/5/2026 | $25.00 | $25.70 | $24.55 | $25.70 | 648,994 |
| 1/2/2026 | $22.00 | $23.40 | $22.00 | $23.40 | 226,299 |
| 1/1/2026 | $20.75 | $21.60 | $20.75 | $21.30 | 42,105 |
| 12/31/2025 | $20.75 | $21.60 | $20.75 | $21.30 | 42,105 |
| 12/30/2025 | $21.40 | $21.40 | $20.95 | $21.00 | 14,023 |
| 12/29/2025 | $21.25 | $21.25 | $20.85 | $20.95 | 34,013 |
| 12/26/2025 | $21.25 | $21.55 | $21.20 | $21.25 | 19,038 |
| 12/24/2025 | $21.80 | $22.30 | $21.25 | $21.25 | 91,117 |
| 12/23/2025 | $21.65 | $21.70 | $21.15 | $21.20 | 50,273 |
| 12/22/2025 | $21.85 | $21.85 | $21.40 | $21.55 | 20,001 |
| 12/19/2025 | $21.65 | $21.75 | $21.45 | $21.45 | 9,000 |
| 12/18/2025 | $21.35 | $21.55 | $21.10 | $21.55 | 39,500 |
| 12/17/2025 | $21.35 | $21.85 | $21.35 | $21.75 | 19,000 |
| 12/16/2025 | $21.20 | $21.25 | $21.05 | $21.25 | 16,026 |
| 12/15/2025 | $21.40 | $22.30 | $21.20 | $21.55 | 16,101 |
| 12/12/2025 | $21.45 | $21.45 | $21.40 | $21.40 | 3,101 |
| 12/11/2025 | $21.80 | $21.80 | $21.30 | $21.45 | 35,830 |
| 12/10/2025 | $21.50 | $21.70 | $21.35 | $21.70 | 31,050 |
| 12/9/2025 | $21.45 | $21.45 | $21.45 | $21.45 | 3,000 |
| 12/8/2025 | $21.75 | $21.80 | $21.70 | $21.75 | 16,259 |
| 12/5/2025 | $22.20 | $22.25 | $22.05 | $22.10 | 22,430 |
| 12/4/2025 | $22.20 | $23.25 | $22.20 | $22.35 | 94,996 |
| 12/3/2025 | $21.50 | $22.70 | $21.50 | $21.85 | 56,140 |