SSO(SSO)
SSO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $67.45 | $68.17 | $66.14 | $67.00 | 3.23M |
| 7/1/2026 | $67.09 | $67.88 | $66.60 | $67.21 | 2.89M |
| 6/30/2026 | $66.43 | $67.63 | $66.37 | $67.38 | 2.61M |
| 6/29/2026 | $65.58 | $66.47 | $64.82 | $66.35 | 5.57M |
| 6/26/2026 | $64.26 | $65.61 | $63.90 | $64.42 | 2.75M |
| 6/25/2026 | $66.05 | $66.13 | $64.42 | $65.05 | 3.26M |
| 6/24/2026 | $65.40 | $66.26 | $64.65 | $65.06 | 3.02M |
| 6/23/2026 | $65.28 | $66.35 | $65.03 | $65.28 | 2.90M |
| 6/22/2026 | $67.82 | $68.26 | $66.99 | $67.20 | 2.68M |
| 6/18/2026 | $67.84 | $67.92 | $67.14 | $67.61 | 2.25M |
| 6/17/2026 | $68.19 | $68.35 | $66.01 | $66.35 | 3.51M |
| 6/16/2026 | $68.80 | $68.95 | $67.95 | $68.04 | 3.40M |
| 6/15/2026 | $68.32 | $69.19 | $68.31 | $68.82 | 3.29M |
| 6/12/2026 | $66.32 | $66.99 | $65.32 | $66.51 | 5.87M |
| 6/11/2026 | $64.24 | $66.23 | $63.50 | $65.83 | 11.03M |
| 6/10/2026 | $65.09 | $65.99 | $63.67 | $63.67 | 3.51M |
| 6/9/2026 | $66.94 | $67.53 | $63.17 | $65.79 | 5.92M |
| 6/8/2026 | $66.89 | $67.26 | $66.00 | $66.17 | 3.81M |
| 6/5/2026 | $68.59 | $68.67 | $65.50 | $65.86 | 5.95M |
| 6/4/2026 | $68.57 | $69.72 | $68.47 | $69.47 | 2.45M |
| 6/3/2026 | $69.71 | $69.82 | $68.87 | $68.99 | 2.63M |
| 6/2/2026 | $69.51 | $70.13 | $69.46 | $69.97 | 4.28M |
| 6/1/2026 | $69.25 | $70.12 | $69.10 | $69.78 | 3.19M |
| 5/29/2026 | $69.32 | $69.72 | $69.11 | $69.44 | 2.89M |
| 5/28/2026 | $68.33 | $69.22 | $68.14 | $69.12 | 2.34M |
| 5/27/2026 | $68.45 | $68.54 | $67.96 | $68.38 | 2.08M |
| 5/26/2026 | $68.31 | $68.68 | $68.01 | $68.39 | 2.29M |
| 5/22/2026 | $67.62 | $68.12 | $67.32 | $67.51 | 3.48M |
| 5/21/2026 | $66.28 | $67.41 | $66.01 | $67.03 | 3.05M |
| 5/20/2026 | $65.77 | $66.88 | $65.47 | $66.79 | 3.45M |
| 5/19/2026 | $65.64 | $66.14 | $65.04 | $65.45 | 2.84M |
| 5/18/2026 | $66.55 | $66.83 | $65.40 | $66.31 | 4.18M |
| 5/15/2026 | $66.94 | $67.21 | $66.23 | $66.43 | 3.01M |
| 5/14/2026 | $67.30 | $68.35 | $67.29 | $68.10 | 2.85M |
| 5/13/2026 | $66.37 | $67.33 | $65.84 | $67.06 | 2.14M |
| 5/12/2026 | $66.11 | $66.44 | $65.18 | $66.33 | 4.87M |
| 5/11/2026 | $66.04 | $66.80 | $66.02 | $66.51 | 2.52M |
| 5/8/2026 | $65.77 | $66.33 | $65.72 | $66.22 | 2.25M |
| 5/7/2026 | $65.83 | $66.00 | $64.88 | $65.18 | 4.66M |
| 5/6/2026 | $64.60 | $65.74 | $64.55 | $65.61 | 4.51M |
| 5/5/2026 | $63.50 | $64.07 | $63.46 | $63.83 | 2.73M |
| 5/4/2026 | $63.21 | $63.56 | $62.32 | $62.86 | 4.70M |
| 5/1/2026 | $63.43 | $64.06 | $63.29 | $63.31 | 3.18M |
| 4/30/2026 | $62.31 | $63.20 | $61.57 | $62.96 | 5.83M |
| 4/29/2026 | $61.67 | $61.87 | $61.22 | $61.79 | 5.38M |
| 4/28/2026 | $61.83 | $62.01 | $61.38 | $61.80 | 2.33M |
| 4/27/2026 | $62.07 | $62.49 | $61.92 | $62.42 | 2.43M |
| 4/24/2026 | $61.67 | $62.31 | $61.37 | $62.21 | 3.98M |
| 4/23/2026 | $61.49 | $61.97 | $60.23 | $61.31 | 4.88M |
| 4/22/2026 | $61.45 | $61.83 | $61.28 | $61.78 | 2.76M |
| 4/21/2026 | $61.63 | $61.81 | $60.32 | $60.58 | 4.39M |
| 4/20/2026 | $61.38 | $61.58 | $60.93 | $61.37 | 4.30M |
| 4/17/2026 | $60.94 | $62.02 | $60.90 | $61.62 | 5.34M |
| 4/16/2026 | $60.09 | $60.39 | $59.67 | $60.18 | 4.84M |
| 4/15/2026 | $59.13 | $59.97 | $58.96 | $59.90 | 3.19M |
| 4/14/2026 | $57.87 | $59.02 | $57.85 | $58.99 | 15.38M |
| 4/13/2026 | $56.14 | $57.63 | $56.02 | $57.58 | 2.73M |
| 4/10/2026 | $56.80 | $56.93 | $56.34 | $56.48 | 2.05M |
| 4/9/2026 | $55.78 | $56.81 | $55.59 | $56.59 | 3.05M |
| 4/8/2026 | $56.02 | $56.14 | $55.23 | $55.94 | 4.27M |
| 4/7/2026 | $52.85 | $53.31 | $51.94 | $53.25 | 5.84M |
| 4/6/2026 | $52.72 | $53.34 | $52.67 | $53.22 | 3.19M |