688276.SS688276.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.20 | $20.39 | $20.07 | $20.20 | 2.93M |
| 1/14/2026 | $20.50 | $20.89 | $20.11 | $20.34 | 4.93M |
| 1/13/2026 | $20.50 | $20.90 | $20.38 | $20.49 | 4.76M |
| 1/12/2026 | $20.23 | $20.54 | $20.22 | $20.44 | 3.91M |
| 1/9/2026 | $20.23 | $20.35 | $20.09 | $20.31 | 4.12M |
| 1/8/2026 | $19.67 | $20.59 | $19.50 | $20.23 | 6.37M |
| 1/7/2026 | $19.53 | $19.71 | $19.47 | $19.49 | 2.16M |
| 1/6/2026 | $19.50 | $19.66 | $19.37 | $19.62 | 2.88M |
| 1/5/2026 | $18.85 | $19.49 | $18.85 | $19.44 | 3.25M |
| 12/31/2025 | $19.02 | $19.07 | $18.85 | $18.86 | 1.70M |
| 12/30/2025 | $19.00 | $19.12 | $18.91 | $19.02 | 1.56M |
| 12/29/2025 | $19.19 | $19.34 | $19.01 | $19.05 | 1.74M |
| 12/26/2025 | $19.20 | $19.36 | $19.16 | $19.19 | 1.82M |
| 12/25/2025 | $19.20 | $19.27 | $19.06 | $19.25 | 1.62M |
| 12/24/2025 | $18.93 | $19.28 | $18.83 | $19.19 | 2.20M |
| 12/23/2025 | $19.18 | $19.24 | $18.89 | $18.92 | 2.62M |
| 12/22/2025 | $19.31 | $19.33 | $19.13 | $19.18 | 2.54M |
| 12/19/2025 | $19.25 | $19.48 | $19.15 | $19.31 | 2.02M |
| 12/18/2025 | $19.12 | $19.29 | $19.10 | $19.21 | 2.16M |
| 12/17/2025 | $19.06 | $19.25 | $18.87 | $19.15 | 2.48M |
| 12/16/2025 | $19.40 | $19.45 | $19.06 | $19.09 | 2.25M |
| 12/15/2025 | $19.78 | $19.79 | $19.35 | $19.37 | 3.57M |
| 12/12/2025 | $19.71 | $19.87 | $19.60 | $19.85 | 4.75M |
| 12/11/2025 | $20.39 | $20.40 | $19.68 | $19.71 | 4.35M |
| 12/10/2025 | $20.56 | $20.56 | $20.28 | $20.33 | 2.16M |
| 12/9/2025 | $20.87 | $20.92 | $20.51 | $20.52 | 2.25M |
| 12/8/2025 | $21.00 | $21.24 | $20.84 | $20.85 | 2.14M |
| 12/5/2025 | $20.89 | $21.03 | $20.60 | $20.98 | 2.43M |
| 12/4/2025 | $21.38 | $21.45 | $20.90 | $20.95 | 2.68M |
| 12/3/2025 | $21.31 | $21.45 | $21.08 | $21.36 | 2.60M |
| 12/2/2025 | $21.63 | $21.64 | $21.18 | $21.32 | 2.00M |
| 12/1/2025 | $21.76 | $21.79 | $21.41 | $21.55 | 2.24M |
| 11/28/2025 | $21.72 | $21.75 | $21.40 | $21.56 | 2.12M |
| 11/27/2025 | $21.84 | $21.85 | $21.55 | $21.75 | 2.62M |
| 11/26/2025 | $21.87 | $22.39 | $21.65 | $21.70 | 4.24M |
| 11/25/2025 | $21.41 | $22.18 | $21.35 | $21.86 | 4.54M |
| 11/24/2025 | $21.20 | $21.60 | $21.07 | $21.33 | 3.92M |
| 11/21/2025 | $22.20 | $22.56 | $21.05 | $21.06 | 6.42M |
| 11/20/2025 | $22.41 | $22.85 | $22.25 | $22.36 | 3.37M |
| 11/19/2025 | $22.68 | $22.98 | $22.21 | $22.30 | 3.81M |
| 11/18/2025 | $22.69 | $23.43 | $22.59 | $22.76 | 5.64M |
| 11/17/2025 | $23.86 | $23.91 | $22.73 | $22.83 | 10.17M |
| 11/14/2025 | $23.22 | $24.47 | $23.22 | $23.77 | 9.80M |
| 11/13/2025 | $23.12 | $23.35 | $22.76 | $23.32 | 4.63M |
| 11/12/2025 | $23.40 | $23.57 | $23.03 | $23.12 | 5.02M |
| 11/11/2025 | $22.99 | $23.57 | $22.69 | $23.20 | 6.97M |
| 11/10/2025 | $21.98 | $23.20 | $21.98 | $22.91 | 9.14M |
| 11/7/2025 | $21.85 | $21.96 | $21.76 | $21.79 | 2.05M |
| 11/6/2025 | $22.10 | $22.23 | $21.83 | $21.85 | 2.26M |
| 11/5/2025 | $21.90 | $22.23 | $21.85 | $22.12 | 2.17M |
| 11/4/2025 | $22.11 | $22.35 | $21.88 | $22.03 | 3.22M |
| 11/3/2025 | $21.98 | $22.13 | $21.78 | $22.10 | 2.79M |
| 10/31/2025 | $21.61 | $22.03 | $21.55 | $21.88 | 4.09M |
| 10/30/2025 | $21.82 | $21.99 | $21.68 | $21.69 | 2.15M |
| 10/29/2025 | $21.72 | $21.87 | $21.64 | $21.83 | 1.47M |
| 10/28/2025 | $21.94 | $22.03 | $21.71 | $21.74 | 2.00M |
| 10/27/2025 | $22.17 | $22.18 | $21.93 | $21.94 | 2.11M |
| 10/24/2025 | $22.22 | $22.40 | $21.90 | $22.03 | 2.80M |
| 10/23/2025 | $22.45 | $22.65 | $22.00 | $22.34 | 2.80M |
| 10/22/2025 | $22.18 | $22.65 | $22.16 | $22.45 | 4.05M |
| 10/21/2025 | $21.91 | $22.53 | $21.84 | $22.23 | 3.70M |
| 10/20/2025 | $21.98 | $22.35 | $21.72 | $21.83 | 2.19M |
| 10/17/2025 | $21.71 | $22.58 | $21.66 | $21.92 | 4.06M |