SSD(SSD)
SSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $195.33 | $196.93 | $192.00 | $193.24 | 262,443 |
| 7/24/2026 | $190.29 | $194.65 | $190.29 | $193.88 | 350,500 |
| 7/23/2026 | $184.91 | $189.66 | $183.37 | $189.26 | 346,006 |
| 7/22/2026 | $184.76 | $188.21 | $184.76 | $186.80 | 192,000 |
| 7/21/2026 | $185.90 | $186.10 | $182.87 | $185.40 | 209,930 |
| 7/20/2026 | $189.38 | $190.63 | $184.93 | $185.68 | 325,114 |
| 7/17/2026 | $192.35 | $195.24 | $188.29 | $189.20 | 208,602 |
| 7/16/2026 | $188.71 | $194.49 | $188.71 | $193.80 | 218,636 |
| 7/15/2026 | $189.37 | $191.88 | $187.52 | $189.61 | 388,200 |
| 7/14/2026 | $188.79 | $190.39 | $186.15 | $189.18 | 358,149 |
| 7/13/2026 | $188.99 | $190.88 | $185.35 | $185.60 | 263,719 |
| 7/10/2026 | $188.93 | $191.74 | $188.73 | $188.80 | 178,300 |
| 7/9/2026 | $188.85 | $190.90 | $187.79 | $188.60 | 210,500 |
| 7/8/2026 | $189.94 | $189.94 | $185.84 | $187.10 | 289,355 |
| 7/7/2026 | $196.57 | $196.59 | $191.34 | $192.11 | 411,904 |
| 7/6/2026 | $201.10 | $201.10 | $195.48 | $197.62 | 250,742 |
| 7/2/2026 | $202.99 | $205.00 | $198.20 | $200.72 | 401,800 |
| 7/1/2026 | $207.59 | $210.25 | $203.34 | $203.42 | 403,600 |
| 6/30/2026 | $210.21 | $210.52 | $206.90 | $209.35 | 643,008 |
| 6/29/2026 | $209.08 | $211.00 | $207.43 | $209.23 | 361,211 |
| 6/26/2026 | $209.54 | $211.59 | $207.72 | $210.06 | 614,924 |
| 6/25/2026 | $208.58 | $213.49 | $207.56 | $209.64 | 422,045 |
| 6/24/2026 | $199.24 | $208.02 | $199.24 | $206.58 | 491,846 |
| 6/23/2026 | $196.58 | $200.90 | $196.58 | $197.71 | 392,500 |
| 6/22/2026 | $199.81 | $201.50 | $197.40 | $198.28 | 415,327 |
| 6/18/2026 | $194.12 | $203.25 | $192.90 | $200.14 | 657,233 |
| 6/17/2026 | $195.64 | $198.45 | $191.66 | $191.79 | 283,415 |
| 6/16/2026 | $195.04 | $197.85 | $195.04 | $195.55 | 231,722 |
| 6/15/2026 | $195.94 | $199.50 | $192.48 | $193.64 | 197,625 |
| 6/12/2026 | $195.67 | $195.76 | $192.27 | $193.07 | 190,123 |
| 6/11/2026 | $188.08 | $194.02 | $186.28 | $193.69 | 262,720 |
| 6/10/2026 | $193.16 | $193.16 | $185.83 | $186.22 | 289,200 |
| 6/9/2026 | $189.63 | $194.30 | $189.17 | $193.20 | 340,426 |
| 6/8/2026 | $185.46 | $187.57 | $184.50 | $185.79 | 270,747 |
| 6/5/2026 | $185.06 | $187.20 | $183.24 | $185.41 | 323,400 |
| 6/4/2026 | $189.96 | $191.19 | $186.46 | $186.81 | 253,600 |
| 6/3/2026 | $187.08 | $190.52 | $186.01 | $188.20 | 317,400 |
| 6/2/2026 | $186.46 | $190.12 | $186.46 | $187.80 | 346,900 |
| 6/1/2026 | $188.45 | $189.11 | $182.86 | $187.51 | 277,100 |
| 5/29/2026 | $190.09 | $193.21 | $189.74 | $189.74 | 378,632 |
| 5/28/2026 | $189.31 | $192.18 | $186.95 | $191.21 | 258,727 |
| 5/27/2026 | $191.71 | $194.51 | $190.50 | $190.84 | 290,411 |
| 5/26/2026 | $186.02 | $190.29 | $185.71 | $189.56 | 255,200 |
| 5/22/2026 | $185.45 | $186.56 | $183.89 | $185.01 | 140,310 |
| 5/21/2026 | $182.83 | $186.73 | $180.01 | $184.70 | 245,810 |
| 5/20/2026 | $178.57 | $185.35 | $175.77 | $185.00 | 491,700 |
| 5/19/2026 | $180.48 | $180.48 | $176.39 | $178.01 | 211,030 |
| 5/18/2026 | $179.71 | $182.13 | $178.23 | $182.00 | 230,900 |
| 5/15/2026 | $184.74 | $184.74 | $178.27 | $178.62 | 189,119 |
| 5/14/2026 | $185.27 | $187.92 | $184.23 | $185.64 | 323,838 |
| 5/13/2026 | $183.37 | $186.20 | $182.03 | $184.41 | 394,801 |
| 5/12/2026 | $186.15 | $186.15 | $181.05 | $184.20 | 330,000 |
| 5/11/2026 | $188.39 | $189.85 | $185.61 | $185.62 | 334,732 |
| 5/8/2026 | $193.18 | $193.18 | $188.15 | $188.61 | 391,546 |
| 5/7/2026 | $196.92 | $198.86 | $191.65 | $192.61 | 290,400 |
| 5/6/2026 | $193.84 | $195.50 | $192.57 | $194.28 | 288,500 |
| 5/5/2026 | $188.39 | $190.77 | $185.11 | $190.15 | 219,000 |
| 5/4/2026 | $190.46 | $192.38 | $183.88 | $186.71 | 390,300 |
| 5/1/2026 | $191.71 | $193.96 | $189.76 | $192.05 | 340,032 |
| 4/30/2026 | $189.18 | $191.48 | $188.05 | $190.73 | 275,526 |
| 4/29/2026 | $191.68 | $193.76 | $186.86 | $188.70 | 572,807 |