5347.TWO5347.TWO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $122.50 | $129.00 | $122.00 | $127.50 | 1.84M |
| 1/13/2026 | $118.50 | $122.00 | $114.00 | $117.50 | 65.19M |
| 1/12/2026 | $114.00 | $119.00 | $112.00 | $119.00 | 69.40M |
| 1/9/2026 | $111.00 | $115.00 | $108.00 | $108.50 | 63.63M |
| 1/8/2026 | $104.00 | $113.50 | $102.00 | $109.00 | 99.99M |
| 1/7/2026 | $100.00 | $105.00 | $97.30 | $103.50 | 37.51M |
| 1/6/2026 | $93.60 | $101.00 | $93.50 | $99.50 | 27.14M |
| 1/5/2026 | $92.40 | $93.70 | $91.50 | $93.20 | 10.40M |
| 1/2/2026 | $92.50 | $93.20 | $92.00 | $92.30 | 8.37M |
| 1/1/2026 | $95.00 | $95.00 | $91.80 | $92.10 | 9.74M |
| 12/31/2025 | $95.00 | $95.00 | $91.80 | $92.10 | 9.75M |
| 12/30/2025 | $95.50 | $96.90 | $94.10 | $94.50 | 8.65M |
| 12/29/2025 | $98.20 | $98.20 | $95.60 | $96.00 | 9.34M |
| 12/26/2025 | $99.50 | $100.00 | $97.70 | $98.20 | 8.79M |
| 12/24/2025 | $99.00 | $99.60 | $97.70 | $99.20 | 5.66M |
| 12/23/2025 | $97.60 | $98.60 | $97.50 | $98.60 | 6.59M |
| 12/22/2025 | $95.70 | $97.40 | $95.50 | $97.40 | 4.76M |
| 12/19/2025 | $97.90 | $97.90 | $95.60 | $96.30 | 4.40M |
| 12/18/2025 | $95.00 | $97.00 | $94.70 | $96.90 | 7.49M |
| 12/17/2025 | $92.30 | $97.20 | $92.10 | $95.90 | 16.19M |
| 12/16/2025 | $90.80 | $92.60 | $89.80 | $92.30 | 5.06M |
| 12/15/2025 | $90.10 | $91.70 | $89.50 | $91.30 | 3.57M |
| 12/12/2025 | $91.90 | $92.40 | $90.80 | $90.80 | 3.53M |
| 12/11/2025 | $93.00 | $93.40 | $91.80 | $91.90 | 2.91M |
| 12/10/2025 | $92.50 | $92.70 | $91.90 | $92.60 | 1.95M |
| 12/9/2025 | $92.50 | $93.20 | $92.00 | $92.00 | 2.87M |
| 12/8/2025 | $92.30 | $93.40 | $92.00 | $92.50 | 2.93M |
| 12/5/2025 | $91.30 | $92.30 | $91.10 | $92.30 | 1.59M |
| 12/4/2025 | $91.40 | $92.00 | $91.00 | $91.30 | 2.35M |
| 12/3/2025 | $93.10 | $93.10 | $91.10 | $91.20 | 3.44M |
| 12/2/2025 | $91.70 | $93.00 | $91.10 | $92.50 | 5.05M |
| 12/1/2025 | $91.00 | $92.30 | $90.60 | $91.50 | 5.20M |
| 11/28/2025 | $91.00 | $91.30 | $90.50 | $90.50 | 2.75M |
| 11/27/2025 | $90.50 | $91.10 | $90.20 | $91.10 | 3.73M |
| 11/26/2025 | $90.90 | $91.40 | $89.50 | $90.20 | 4.45M |
| 11/25/2025 | $89.00 | $90.30 | $88.80 | $90.10 | 5.00M |
| 11/24/2025 | $89.20 | $89.60 | $87.80 | $88.00 | 6.44M |
| 11/21/2025 | $88.80 | $89.60 | $87.60 | $88.60 | 6.30M |
| 11/20/2025 | $89.00 | $91.40 | $88.90 | $89.80 | 5.91M |
| 11/19/2025 | $89.00 | $89.50 | $87.60 | $88.00 | 6.80M |
| 11/18/2025 | $89.90 | $90.60 | $89.20 | $89.60 | 6.56M |
| 11/17/2025 | $90.60 | $91.50 | $90.20 | $90.50 | 4.81M |
| 11/14/2025 | $91.70 | $92.10 | $90.40 | $90.60 | 6.81M |
| 11/13/2025 | $92.30 | $93.10 | $91.70 | $92.50 | 5.39M |
| 11/12/2025 | $94.00 | $95.30 | $92.50 | $92.50 | 6.87M |
| 11/11/2025 | $93.20 | $94.00 | $92.10 | $92.20 | 5.19M |
| 11/10/2025 | $92.90 | $93.50 | $91.50 | $92.00 | 6.19M |
| 11/7/2025 | $93.80 | $94.20 | $92.00 | $93.00 | 5.86M |
| 11/6/2025 | $96.40 | $96.50 | $94.00 | $94.20 | 11.57M |
| 11/5/2025 | $97.00 | $97.50 | $93.60 | $96.00 | 13.78M |
| 11/4/2025 | $97.80 | $103.00 | $97.60 | $98.70 | 14.93M |
| 11/3/2025 | $97.00 | $99.60 | $96.80 | $97.20 | 5.24M |
| 10/31/2025 | $98.00 | $98.30 | $96.10 | $96.70 | 10.83M |
| 10/30/2025 | $100.00 | $100.00 | $97.40 | $98.00 | 7.33M |
| 10/29/2025 | $100.50 | $101.50 | $98.40 | $99.00 | 7.20M |
| 10/28/2025 | $103.00 | $103.00 | $99.60 | $99.60 | 8.16M |
| 10/27/2025 | $103.50 | $106.50 | $102.00 | $102.50 | 14.56M |
| 10/24/2025 | $103.00 | $104.00 | $100.50 | $101.50 | 5.24M |
| 10/23/2025 | $103.00 | $104.00 | $100.50 | $101.50 | 5.24M |
| 10/22/2025 | $105.00 | $105.50 | $102.50 | $103.50 | 5.78M |
| 10/21/2025 | $104.50 | $108.00 | $104.00 | $104.50 | 12.82M |
| 10/20/2025 | $100.50 | $106.00 | $100.00 | $104.00 | 8.40M |
| 10/17/2025 | $99.40 | $102.00 | $99.20 | $99.20 | 4.88M |
| 10/16/2025 | $98.50 | $101.50 | $98.50 | $100.00 | 3.80M |