8240.TWO8240.TWOTWO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $40.70 | $41.10 | $39.50 | $39.50 | 243,441 |
| 3/2/2026 | $39.55 | $40.90 | $39.50 | $40.30 | 235,902 |
| 2/26/2026 | $40.85 | $41.70 | $40.55 | $41.00 | 278,113 |
| 2/25/2026 | $41.70 | $41.80 | $40.45 | $40.80 | 347,330 |
| 2/24/2026 | $41.00 | $41.55 | $41.00 | $41.35 | 240,340 |
| 2/23/2026 | $39.15 | $42.25 | $38.75 | $41.80 | 1.24M |
| 2/11/2026 | $38.90 | $39.20 | $38.80 | $39.00 | 224,809 |
| 2/10/2026 | $39.55 | $39.55 | $38.65 | $38.90 | 263,836 |
| 2/9/2026 | $40.05 | $40.40 | $39.20 | $39.45 | 256,871 |
| 2/6/2026 | $39.65 | $40.40 | $38.25 | $39.70 | 420,193 |
| 2/5/2026 | $40.45 | $41.00 | $39.50 | $39.50 | 325,686 |
| 2/4/2026 | $39.00 | $40.65 | $39.00 | $40.20 | 280,228 |
| 2/3/2026 | $41.40 | $41.65 | $38.60 | $39.50 | 708,359 |
| 2/2/2026 | $41.00 | $41.40 | $40.10 | $40.75 | 512,034 |
| 1/30/2026 | $42.55 | $42.55 | $40.65 | $41.50 | 948,138 |
| 1/29/2026 | $42.30 | $43.00 | $41.00 | $42.30 | 1.08M |
| 1/28/2026 | $42.65 | $42.80 | $41.50 | $42.00 | 1.20M |
| 1/27/2026 | $42.00 | $43.70 | $41.30 | $42.90 | 1.39M |
| 1/26/2026 | $41.75 | $41.85 | $40.80 | $41.55 | 586,448 |
| 1/23/2026 | $42.30 | $42.30 | $40.85 | $41.05 | 793,792 |
| 1/22/2026 | $42.60 | $42.60 | $41.25 | $41.65 | 790,749 |
| 1/21/2026 | $42.60 | $43.25 | $41.35 | $41.50 | 1.13M |
| 1/20/2026 | $43.65 | $44.75 | $43.00 | $43.10 | 950,199 |
| 1/19/2026 | $43.60 | $44.50 | $42.60 | $43.25 | 1.41M |
| 1/16/2026 | $45.80 | $45.85 | $43.10 | $43.25 | 1.73M |
| 1/15/2026 | $46.20 | $46.20 | $44.55 | $45.40 | 1.99M |
| 1/14/2026 | $44.45 | $48.00 | $44.20 | $46.20 | 10.13M |
| 1/13/2026 | $41.90 | $44.20 | $41.40 | $44.10 | 6.64M |
| 1/12/2026 | $41.55 | $41.55 | $39.90 | $41.35 | 1.78M |
| 1/9/2026 | $43.35 | $43.50 | $41.00 | $41.55 | 4.85M |
| 1/8/2026 | $39.70 | $43.25 | $38.70 | $42.65 | 4.14M |
| 1/7/2026 | $40.50 | $41.05 | $39.40 | $39.90 | 2.01M |
| 1/6/2026 | $38.60 | $42.55 | $38.00 | $41.20 | 9.19M |
| 1/5/2026 | $37.50 | $38.80 | $35.70 | $38.70 | 1.30M |
| 1/2/2026 | $37.10 | $38.55 | $37.05 | $37.35 | 1.19M |
| 1/1/2026 | $37.80 | $38.15 | $36.35 | $36.80 | 1.15M |
| 12/31/2025 | $37.80 | $38.15 | $36.35 | $36.80 | 1.15M |
| 12/30/2025 | $38.15 | $39.05 | $36.90 | $37.50 | 3.33M |
| 12/29/2025 | $33.60 | $36.95 | $33.50 | $36.95 | 1.67M |
| 12/26/2025 | $34.00 | $34.05 | $33.30 | $33.60 | 105,732 |
| 12/24/2025 | $33.75 | $34.10 | $33.75 | $33.90 | 81,089 |
| 12/23/2025 | $34.40 | $34.40 | $33.60 | $33.75 | 88,381 |
| 12/22/2025 | $34.20 | $34.30 | $33.70 | $34.10 | 205,800 |
| 12/19/2025 | $33.35 | $33.90 | $33.10 | $33.35 | 97,159 |
| 12/18/2025 | $33.70 | $33.70 | $32.80 | $32.90 | 204,643 |
| 12/17/2025 | $33.50 | $34.50 | $33.50 | $33.75 | 427,619 |
| 12/16/2025 | $33.50 | $33.50 | $32.50 | $32.90 | 74,552 |
| 12/15/2025 | $32.55 | $33.95 | $32.55 | $33.70 | 96,406 |
| 12/12/2025 | $32.70 | $32.90 | $32.60 | $32.60 | 56,341 |
| 12/11/2025 | $33.20 | $33.20 | $32.40 | $32.60 | 106,268 |
| 12/10/2025 | $33.15 | $33.55 | $33.10 | $33.20 | 131,035 |
| 12/9/2025 | $32.95 | $33.05 | $32.40 | $32.80 | 193,553 |
| 12/8/2025 | $33.05 | $33.10 | $32.70 | $32.80 | 120,694 |
| 12/5/2025 | $33.75 | $33.80 | $33.15 | $33.20 | 79,203 |
| 12/4/2025 | $34.10 | $34.70 | $33.75 | $33.80 | 342,455 |