8109.TWO8109.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $109.00 | $109.50 | $107.00 | $107.50 | 123,961 |
| 3/2/2026 | $107.00 | $109.50 | $107.00 | $109.00 | 103,876 |
| 2/26/2026 | $108.00 | $110.00 | $108.00 | $109.50 | 149,426 |
| 2/25/2026 | $109.50 | $109.50 | $106.50 | $108.00 | 187,238 |
| 2/24/2026 | $108.00 | $108.50 | $107.00 | $108.00 | 118,551 |
| 2/23/2026 | $108.00 | $109.00 | $106.50 | $108.00 | 189,060 |
| 2/11/2026 | $106.50 | $109.00 | $106.00 | $106.50 | 237,677 |
| 2/10/2026 | $109.00 | $109.00 | $106.50 | $106.50 | 108,997 |
| 2/9/2026 | $108.00 | $109.50 | $106.50 | $107.00 | 159,323 |
| 2/6/2026 | $108.00 | $108.00 | $105.50 | $107.00 | 135,604 |
| 2/5/2026 | $112.00 | $112.00 | $109.00 | $109.00 | 191,176 |
| 2/4/2026 | $108.00 | $112.00 | $107.50 | $112.00 | 303,443 |
| 2/3/2026 | $106.50 | $106.50 | $105.00 | $106.00 | 97,599 |
| 2/2/2026 | $102.50 | $106.50 | $102.50 | $105.50 | 168,405 |
| 1/30/2026 | $108.00 | $108.00 | $103.50 | $103.50 | 371,893 |
| 1/29/2026 | $108.00 | $109.00 | $107.50 | $109.00 | 141,536 |
| 1/28/2026 | $110.00 | $110.00 | $107.50 | $108.00 | 172,266 |
| 1/27/2026 | $111.50 | $112.00 | $108.50 | $108.50 | 256,494 |
| 1/26/2026 | $114.50 | $116.00 | $110.50 | $111.50 | 378,876 |
| 1/23/2026 | $114.00 | $115.50 | $113.00 | $115.00 | 397,280 |
| 1/22/2026 | $113.50 | $114.00 | $111.50 | $112.50 | 310,982 |
| 1/21/2026 | $112.00 | $113.00 | $111.00 | $112.00 | 267,072 |
| 1/20/2026 | $109.50 | $112.00 | $109.50 | $112.00 | 314,434 |
| 1/19/2026 | $109.00 | $110.50 | $109.00 | $110.00 | 266,583 |
| 1/16/2026 | $111.00 | $111.00 | $108.50 | $108.50 | 180,690 |
| 1/15/2026 | $110.50 | $110.50 | $107.50 | $110.50 | 280,068 |
| 1/14/2026 | $108.50 | $113.00 | $106.50 | $110.50 | 860,126 |
| 1/13/2026 | $108.00 | $108.00 | $105.50 | $107.00 | 576,273 |
| 1/12/2026 | $109.00 | $110.00 | $105.50 | $106.50 | 792,541 |
| 1/9/2026 | $102.50 | $105.00 | $101.50 | $105.00 | 390,745 |
| 1/8/2026 | $102.00 | $102.00 | $101.00 | $102.00 | 111,807 |
| 1/7/2026 | $103.00 | $103.00 | $100.50 | $101.50 | 229,874 |
| 1/6/2026 | $103.00 | $105.00 | $102.00 | $102.00 | 382,698 |
| 1/5/2026 | $100.00 | $100.00 | $98.00 | $99.20 | 175,244 |
| 1/2/2026 | $101.00 | $101.00 | $99.20 | $99.80 | 220,118 |
| 12/31/2025 | $101.50 | $101.50 | $100.00 | $101.00 | 70,920 |
| 12/30/2025 | $100.50 | $101.50 | $99.80 | $101.00 | 92,025 |
| 12/29/2025 | $99.70 | $101.00 | $99.20 | $101.00 | 60,184 |
| 12/26/2025 | $100.50 | $100.50 | $99.70 | $99.70 | 41,576 |
| 12/24/2025 | $100.50 | $101.00 | $100.00 | $100.00 | 121,924 |
| 12/23/2025 | $99.00 | $101.00 | $99.00 | $100.50 | 152,482 |
| 12/22/2025 | $98.70 | $99.60 | $98.70 | $99.40 | 81,824 |
| 12/19/2025 | $98.80 | $99.20 | $98.30 | $99.20 | 41,144 |
| 12/18/2025 | $98.10 | $98.90 | $97.80 | $98.20 | 34,433 |
| 12/17/2025 | $97.60 | $98.80 | $97.60 | $98.00 | 49,784 |
| 12/16/2025 | $98.50 | $98.60 | $97.40 | $97.60 | 113,768 |
| 12/15/2025 | $97.60 | $99.10 | $97.60 | $98.60 | 40,663 |
| 12/12/2025 | $97.90 | $99.30 | $97.70 | $98.50 | 82,471 |
| 12/11/2025 | $98.80 | $99.00 | $97.60 | $97.60 | 145,797 |
| 12/10/2025 | $98.20 | $99.20 | $98.10 | $98.10 | 113,470 |
| 12/9/2025 | $98.00 | $98.30 | $97.10 | $98.00 | 72,045 |
| 12/8/2025 | $97.50 | $98.40 | $97.30 | $97.50 | 83,369 |
| 12/5/2025 | $98.10 | $98.20 | $97.60 | $98.00 | 72,528 |
| 12/4/2025 | $99.00 | $99.50 | $98.50 | $98.50 | 91,070 |
| 12/3/2025 | $101.00 | $101.00 | $98.50 | $98.80 | 226,998 |