Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+1.00 / +2.41%	41.70	43.00	41.00	42.50	41.89	22.33	4,704,300
1/19/2022	+2.10 / +5.33%	39.00	41.70	38.80	41.50	40.84	21.81	5,247,380
1/18/2022	-3.40 / -7.94%	42.80	42.80	38.60	39.40	40.25	20.70	8,097,615
1/17/2022	-4.70 / -9.89%	47.50	48.00	42.80	42.80	44.23	22.49	15,129,365
1/14/2022	-0.10 / -0.21%	47.70	48.50	46.50	47.50	47.81	24.96	4,531,040
1/13/2022	-1.70 / -3.45%	49.50	50.20	47.60	47.60	48.67	25.01	5,418,300
1/12/2022	+2.20 / +4.67%	47.10	49.80	46.60	49.30	48.20	25.91	8,177,660
1/11/2022	-2.00 / -4.07%	49.00	49.80	47.00	47.10	48.57	24.75	8,381,595
1/10/2022	-2.40 / -4.66%	51.50	52.00	49.00	49.10	50.28	25.80	10,723,195
1/7/2022	+0.50 / +0.98%	51.00	52.50	50.30	51.50	51.18	27.06	6,688,720
1/6/2022	-1.20 / -2.30%	52.40	52.50	50.80	51.00	51.54	26.80	5,831,860
1/5/2022	+0.60 / +1.16%	51.60	53.50	51.50	52.20	52.41	27.43	10,684,857
1/4/2022	+1.00 / +1.98%	50.60	51.90	50.60	51.60	51.29	27.11	5,946,295
12/31/2021	-0.50 / -0.98%	51.30	51.90	50.20	50.60	50.76	26.59	3,905,400
12/30/2021	+2.50 / +5.14%	48.30	51.40	48.30	51.10	50.42	26.85	5,515,300
12/29/2021	+0.60 / +1.25%	48.00	49.40	47.60	48.60	48.53	25.54	4,862,900
12/28/2021	-0.40 / -0.83%	48.40	49.00	47.70	48.00	48.22	25.22	4,602,000
12/27/2021	+0.40 / +0.83%	48.00	48.80	47.90	48.40	48.35	25.43	3,093,200
12/24/2021	+0.80 / +1.69%	47.30	49.00	46.90	48.00	47.78	25.22	3,786,500
12/23/2021	-2.10 / -4.26%	49.30	49.60	46.10	47.20	47.89	24.80	9,761,200
12/22/2021	-1.60 / -3.14%	50.90	51.70	49.20	49.30	50.22	25.91	6,743,500
12/21/2021	-1.10 / -2.12%	52.00	52.00	50.70	50.90	51.22	26.75	5,906,100
12/20/2021	+1.00 / +1.96%	51.00	53.00	50.80	52.00	51.97	27.32	8,010,425
12/17/2021	+2.40 / +4.94%	48.50	51.00	48.50	51.00	49.98	26.80	6,502,865
12/16/2021	-0.90 / -1.82%	49.50	50.00	48.20	48.60	48.90	25.54	8,940,925
12/15/2021	-1.90 / -3.70%	51.30	51.50	49.50	49.50	50.52	26.01	7,402,915
12/14/2021	-0.60 / -1.15%	52.00	52.90	51.20	51.40	51.78	27.01	6,564,615
12/13/2021	+0.80 / +1.56%	51.20	52.50	50.60	52.00	51.48	27.32	6,083,805
12/10/2021	-0.30 / -0.58%	51.50	52.50	50.80	51.20	51.52	26.90	7,626,382
12/9/2021	+2.00 / +4.04%	49.50	51.60	48.90	51.50	50.15	27.06	7,133,540

<<Previous 30 days Next 30 days>>

SHS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	SHS: Accepted as a trading member of VNX
31/03	SHS: Notice of public offering of shares
31/03	SHS: Approved the plan for share public offering
25/03	SHS: Announcement of public offering certificate