5457.TWO5457.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $35.75 | $35.75 | $33.70 | $34.30 | 1.50M |
| 3/2/2026 | $36.00 | $36.25 | $35.25 | $35.70 | 536,123 |
| 2/26/2026 | $36.80 | $37.20 | $36.70 | $36.70 | 495,642 |
| 2/25/2026 | $36.90 | $37.25 | $36.50 | $36.75 | 344,651 |
| 2/24/2026 | $36.35 | $37.00 | $36.35 | $36.80 | 257,908 |
| 2/23/2026 | $36.15 | $36.80 | $35.00 | $36.40 | 511,422 |
| 2/11/2026 | $36.50 | $36.50 | $35.55 | $35.85 | 813,264 |
| 2/10/2026 | $36.35 | $37.15 | $36.35 | $36.95 | 246,790 |
| 2/9/2026 | $36.90 | $37.15 | $36.50 | $36.70 | 288,561 |
| 2/6/2026 | $37.20 | $37.20 | $35.90 | $36.80 | 344,379 |
| 2/5/2026 | $37.00 | $38.35 | $36.85 | $37.20 | 595,193 |
| 2/4/2026 | $35.80 | $36.70 | $35.80 | $36.65 | 393,096 |
| 2/3/2026 | $35.90 | $36.20 | $35.50 | $35.75 | 565,977 |
| 2/2/2026 | $36.15 | $36.15 | $35.30 | $35.60 | 689,507 |
| 1/30/2026 | $37.15 | $37.15 | $36.15 | $36.50 | 645,977 |
| 1/29/2026 | $38.15 | $38.15 | $37.15 | $37.15 | 704,085 |
| 1/28/2026 | $38.65 | $38.65 | $38.00 | $38.05 | 495,699 |
| 1/27/2026 | $39.05 | $39.10 | $38.35 | $38.35 | 550,124 |
| 1/26/2026 | $40.00 | $40.00 | $39.05 | $39.20 | 421,282 |
| 1/23/2026 | $39.90 | $40.25 | $39.15 | $39.55 | 520,884 |
| 1/22/2026 | $38.65 | $39.35 | $38.60 | $39.00 | 398,770 |
| 1/21/2026 | $38.90 | $38.90 | $38.30 | $38.40 | 763,297 |
| 1/20/2026 | $39.50 | $39.50 | $39.00 | $39.05 | 290,271 |
| 1/19/2026 | $39.05 | $39.60 | $38.95 | $39.50 | 312,420 |
| 1/16/2026 | $39.50 | $40.10 | $39.05 | $39.05 | 411,068 |
| 1/15/2026 | $39.40 | $39.50 | $38.85 | $39.30 | 505,538 |
| 1/14/2026 | $38.03 | $39.40 | $38.03 | $39.40 | 453,991 |
| 1/13/2026 | $38.72 | $38.72 | $37.88 | $37.88 | 963,701 |
| 1/12/2026 | $39.31 | $39.55 | $38.47 | $38.62 | 725,193 |
| 1/9/2026 | $39.16 | $39.85 | $38.91 | $39.31 | 380,201 |
| 1/8/2026 | $40.04 | $40.04 | $39.06 | $39.35 | 576,434 |
| 1/7/2026 | $39.75 | $40.54 | $39.70 | $40.04 | 258,070 |
| 1/6/2026 | $40.09 | $40.19 | $39.55 | $39.75 | 339,027 |
| 1/5/2026 | $41.03 | $41.27 | $39.90 | $39.99 | 390,432 |
| 1/2/2026 | $40.68 | $41.32 | $40.39 | $40.98 | 341,285 |
| 12/31/2025 | $40.14 | $40.63 | $40.09 | $40.14 | 196,901 |
| 12/30/2025 | $40.63 | $40.63 | $40.09 | $40.14 | 169,499 |
| 12/29/2025 | $40.04 | $41.03 | $39.75 | $40.58 | 374,477 |
| 12/26/2025 | $40.29 | $40.29 | $39.55 | $39.95 | 249,721 |
| 12/24/2025 | $40.19 | $40.39 | $39.80 | $40.09 | 249,348 |
| 12/23/2025 | $40.49 | $40.49 | $39.60 | $40.19 | 406,394 |
| 12/22/2025 | $40.34 | $40.63 | $39.99 | $40.04 | 441,704 |
| 12/19/2025 | $40.49 | $40.49 | $39.80 | $39.85 | 260,383 |
| 12/18/2025 | $40.58 | $40.58 | $39.85 | $40.14 | 364,155 |
| 12/17/2025 | $40.63 | $41.27 | $40.44 | $40.44 | 186,947 |
| 12/16/2025 | $41.75 | $42.30 | $41.25 | $41.35 | 315,282 |
| 12/15/2025 | $41.00 | $42.00 | $40.75 | $41.70 | 254,420 |
| 12/12/2025 | $41.80 | $41.80 | $41.10 | $41.40 | 283,924 |
| 12/11/2025 | $42.00 | $42.00 | $40.50 | $41.55 | 609,971 |
| 12/10/2025 | $42.35 | $43.15 | $41.90 | $42.05 | 286,485 |
| 12/9/2025 | $42.05 | $42.60 | $42.05 | $42.40 | 221,284 |
| 12/8/2025 | $42.30 | $42.55 | $41.80 | $41.90 | 312,027 |
| 12/5/2025 | $42.75 | $42.85 | $42.20 | $42.30 | 260,091 |
| 12/4/2025 | $42.85 | $43.00 | $42.05 | $42.70 | 181,246 |
| 12/3/2025 | $42.30 | $43.25 | $42.30 | $42.75 | 428,929 |