688699.SS688699.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.23 | $46.71 | $44.63 | $45.05 | 1.86M |
| 1/14/2026 | $46.52 | $47.56 | $45.61 | $46.77 | 3.92M |
| 1/13/2026 | $48.60 | $48.60 | $46.29 | $46.29 | 3.39M |
| 1/12/2026 | $47.18 | $49.32 | $46.82 | $48.66 | 4.03M |
| 1/9/2026 | $46.90 | $48.19 | $45.91 | $47.12 | 3.22M |
| 1/8/2026 | $46.46 | $47.58 | $46.00 | $46.85 | 3.03M |
| 1/7/2026 | $46.80 | $46.80 | $45.55 | $46.56 | 2.96M |
| 1/6/2026 | $45.20 | $47.47 | $44.80 | $46.40 | 4.09M |
| 1/5/2026 | $42.90 | $46.15 | $42.59 | $45.20 | 4.11M |
| 12/31/2025 | $44.18 | $44.76 | $42.42 | $42.51 | 2.85M |
| 12/30/2025 | $43.48 | $45.65 | $43.48 | $44.22 | 2.50M |
| 12/29/2025 | $44.26 | $45.62 | $43.81 | $44.05 | 2.07M |
| 12/26/2025 | $45.00 | $46.80 | $44.45 | $44.69 | 2.99M |
| 12/25/2025 | $44.50 | $45.90 | $44.37 | $45.10 | 1.97M |
| 12/24/2025 | $45.49 | $47.38 | $44.92 | $45.01 | 3.50M |
| 12/23/2025 | $44.39 | $45.00 | $43.52 | $44.50 | 1.79M |
| 12/22/2025 | $43.50 | $44.77 | $42.92 | $44.49 | 2.00M |
| 12/19/2025 | $44.21 | $44.50 | $42.96 | $43.30 | 2.23M |
| 12/18/2025 | $43.89 | $44.90 | $43.35 | $43.99 | 1.97M |
| 12/17/2025 | $45.50 | $46.05 | $42.82 | $44.03 | 2.93M |
| 12/16/2025 | $44.87 | $46.70 | $42.65 | $45.35 | 3.97M |
| 12/15/2025 | $45.20 | $45.99 | $44.72 | $44.72 | 2.23M |
| 12/12/2025 | $46.01 | $46.53 | $44.57 | $45.90 | 2.82M |
| 12/11/2025 | $48.70 | $48.70 | $45.95 | $46.02 | 3.05M |
| 12/10/2025 | $47.50 | $48.85 | $46.26 | $48.30 | 3.23M |
| 12/9/2025 | $48.50 | $48.70 | $47.35 | $47.56 | 3.33M |
| 12/8/2025 | $48.08 | $49.50 | $47.51 | $48.89 | 5.24M |
| 12/5/2025 | $45.92 | $49.60 | $43.93 | $47.98 | 6.79M |
| 12/4/2025 | $45.44 | $46.63 | $44.78 | $45.08 | 3.41M |
| 12/3/2025 | $47.57 | $48.00 | $45.15 | $45.89 | 3.68M |
| 12/2/2025 | $48.01 | $48.19 | $46.77 | $47.20 | 3.98M |
| 12/1/2025 | $49.58 | $49.85 | $47.90 | $48.22 | 5.50M |
| 11/28/2025 | $50.06 | $51.66 | $49.00 | $49.78 | 8.16M |
| 11/27/2025 | $50.18 | $55.50 | $49.43 | $51.59 | 14.94M |
| 11/26/2025 | $41.00 | $49.96 | $41.00 | $49.96 | 7.64M |
| 11/25/2025 | $40.18 | $42.39 | $40.18 | $41.63 | 3.11M |
| 11/24/2025 | $40.61 | $41.26 | $39.01 | $40.07 | 3.32M |
| 11/21/2025 | $44.00 | $44.61 | $40.06 | $40.12 | 4.62M |
| 11/20/2025 | $44.19 | $45.71 | $42.74 | $44.30 | 5.92M |
| 11/19/2025 | $45.30 | $45.79 | $43.50 | $43.64 | 4.96M |
| 11/18/2025 | $40.90 | $48.84 | $40.88 | $45.10 | 7.85M |
| 11/17/2025 | $40.65 | $41.51 | $40.65 | $41.14 | 1.22M |
| 11/14/2025 | $41.43 | $41.84 | $40.61 | $40.69 | 1.63M |
| 11/13/2025 | $41.16 | $42.36 | $40.99 | $41.98 | 2.29M |
| 11/12/2025 | $41.54 | $42.58 | $40.73 | $41.59 | 2.16M |
| 11/11/2025 | $42.32 | $43.35 | $41.22 | $41.40 | 1.80M |
| 11/10/2025 | $41.00 | $43.56 | $40.56 | $42.44 | 3.04M |
| 11/7/2025 | $40.85 | $41.40 | $40.30 | $40.83 | 1.61M |
| 11/6/2025 | $41.84 | $42.28 | $40.82 | $41.27 | 2.39M |
| 11/5/2025 | $42.71 | $43.13 | $41.00 | $42.15 | 3.69M |
| 11/4/2025 | $42.44 | $45.83 | $42.30 | $42.97 | 4.95M |
| 11/3/2025 | $40.58 | $42.88 | $39.75 | $42.40 | 3.50M |
| 10/31/2025 | $40.50 | $41.21 | $39.74 | $40.45 | 2.02M |
| 10/30/2025 | $40.83 | $41.59 | $40.53 | $40.69 | 2.10M |
| 10/29/2025 | $40.11 | $41.89 | $40.11 | $41.00 | 3.10M |
| 10/28/2025 | $40.96 | $40.96 | $40.07 | $40.39 | 2.71M |
| 10/27/2025 | $40.06 | $41.36 | $39.51 | $40.64 | 3.49M |
| 10/24/2025 | $36.60 | $40.92 | $36.60 | $39.60 | 4.80M |
| 10/23/2025 | $36.05 | $37.36 | $35.26 | $37.15 | 2.49M |
| 10/22/2025 | $35.55 | $36.85 | $35.16 | $36.12 | 1.81M |
| 10/21/2025 | $34.82 | $36.29 | $34.54 | $35.82 | 2.14M |
| 10/20/2025 | $34.66 | $35.12 | $34.39 | $34.80 | 858,665 |
| 10/17/2025 | $35.55 | $36.06 | $34.00 | $34.22 | 1.66M |