688778.SS688778.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $89.02 | $97.77 | $89.00 | $93.02 | 10.98M |
| 1/14/2026 | $86.90 | $92.88 | $86.28 | $89.00 | 9.82M |
| 1/13/2026 | $84.28 | $88.86 | $82.66 | $86.91 | 9.24M |
| 1/12/2026 | $84.27 | $86.60 | $81.79 | $84.28 | 9.03M |
| 1/9/2026 | $79.78 | $84.82 | $78.88 | $81.79 | 7.73M |
| 1/8/2026 | $81.01 | $83.60 | $79.86 | $80.61 | 5.51M |
| 1/7/2026 | $81.50 | $84.29 | $80.87 | $81.65 | 5.83M |
| 1/6/2026 | $80.67 | $83.69 | $80.00 | $82.30 | 9.01M |
| 1/5/2026 | $78.72 | $80.79 | $77.51 | $79.91 | 9.85M |
| 12/31/2025 | $75.88 | $79.75 | $74.81 | $77.37 | 6.76M |
| 12/30/2025 | $74.30 | $76.13 | $73.60 | $75.16 | 4.15M |
| 12/29/2025 | $77.62 | $77.89 | $74.66 | $75.14 | 6.23M |
| 12/26/2025 | $77.57 | $79.68 | $76.51 | $77.96 | 6.84M |
| 12/25/2025 | $76.87 | $77.10 | $74.86 | $76.25 | 4.13M |
| 12/24/2025 | $76.00 | $77.67 | $75.09 | $76.87 | 5.80M |
| 12/23/2025 | $71.82 | $78.47 | $71.78 | $75.88 | 10.35M |
| 12/22/2025 | $70.70 | $72.24 | $70.11 | $71.81 | 4.03M |
| 12/19/2025 | $71.58 | $71.71 | $70.31 | $70.90 | 3.10M |
| 12/18/2025 | $72.25 | $73.38 | $70.71 | $71.00 | 3.59M |
| 12/17/2025 | $69.28 | $73.67 | $69.28 | $73.30 | 6.66M |
| 12/16/2025 | $71.90 | $71.97 | $67.49 | $69.38 | 5.80M |
| 12/15/2025 | $73.35 | $74.43 | $71.43 | $71.90 | 3.90M |
| 12/12/2025 | $72.25 | $73.85 | $70.86 | $73.38 | 5.58M |
| 12/11/2025 | $73.00 | $73.90 | $71.85 | $71.97 | 4.05M |
| 12/10/2025 | $73.80 | $74.85 | $71.67 | $73.25 | 4.71M |
| 12/9/2025 | $73.32 | $74.39 | $72.23 | $73.36 | 3.79M |
| 12/8/2025 | $71.86 | $74.15 | $71.86 | $73.80 | 5.86M |
| 12/5/2025 | $71.00 | $72.37 | $70.30 | $71.90 | 3.77M |
| 12/4/2025 | $69.90 | $71.70 | $69.41 | $71.13 | 3.12M |
| 12/3/2025 | $70.99 | $71.28 | $69.10 | $69.92 | 2.81M |
| 12/2/2025 | $72.34 | $72.34 | $70.17 | $70.46 | 3.31M |
| 12/1/2025 | $73.00 | $73.19 | $71.35 | $71.70 | 4.14M |
| 11/28/2025 | $71.68 | $73.28 | $71.45 | $72.11 | 4.07M |
| 11/27/2025 | $70.70 | $74.38 | $70.50 | $72.20 | 5.71M |
| 11/26/2025 | $70.01 | $72.30 | $70.01 | $70.89 | 4.90M |
| 11/25/2025 | $72.09 | $72.09 | $70.32 | $70.80 | 5.05M |
| 11/24/2025 | $70.50 | $72.28 | $70.17 | $70.67 | 8.03M |
| 11/21/2025 | $75.00 | $75.00 | $69.00 | $69.27 | 10.75M |
| 11/20/2025 | $78.98 | $80.68 | $75.70 | $76.20 | 9.04M |
| 11/19/2025 | $83.41 | $88.00 | $78.03 | $78.40 | 14.58M |
| 11/18/2025 | $80.70 | $82.69 | $78.80 | $80.15 | 11.13M |
| 11/17/2025 | $80.80 | $83.42 | $78.90 | $81.50 | 12.15M |
| 11/14/2025 | $76.00 | $81.95 | $74.66 | $78.62 | 10.61M |
| 11/13/2025 | $73.38 | $80.00 | $73.37 | $77.08 | 10.25M |
| 11/12/2025 | $75.01 | $76.19 | $72.56 | $73.51 | 6.95M |
| 11/11/2025 | $77.43 | $78.49 | $75.11 | $75.55 | 8.34M |
| 11/10/2025 | $84.55 | $85.39 | $75.81 | $78.01 | 12.91M |
| 11/7/2025 | $84.23 | $85.48 | $81.73 | $83.80 | 7.93M |
| 11/6/2025 | $80.26 | $86.33 | $80.26 | $84.48 | 10.73M |
| 11/5/2025 | $75.08 | $81.93 | $75.00 | $80.26 | 8.44M |
| 11/4/2025 | $79.00 | $79.99 | $76.45 | $77.45 | 6.60M |
| 11/3/2025 | $81.20 | $81.63 | $76.07 | $79.35 | 10.63M |
| 10/31/2025 | $84.20 | $89.75 | $82.86 | $83.10 | 11.55M |
| 10/30/2025 | $86.76 | $88.33 | $83.68 | $84.60 | 13.02M |
| 10/29/2025 | $79.01 | $88.77 | $78.64 | $87.00 | 16.55M |
| 10/28/2025 | $77.30 | $81.67 | $75.67 | $79.55 | 12.99M |
| 10/27/2025 | $79.00 | $79.67 | $75.83 | $76.95 | 11.07M |
| 10/24/2025 | $76.43 | $77.99 | $75.01 | $77.36 | 8.69M |
| 10/23/2025 | $74.66 | $75.60 | $73.13 | $75.40 | 5.22M |
| 10/22/2025 | $77.00 | $77.77 | $74.06 | $74.99 | 6.99M |
| 10/21/2025 | $75.60 | $77.59 | $74.69 | $77.57 | 6.88M |
| 10/20/2025 | $74.00 | $77.94 | $73.33 | $75.10 | 7.39M |
| 10/17/2025 | $75.20 | $76.71 | $72.90 | $72.90 | 6.77M |