Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+2.60 / +5.26%	49.50	52.00	48.00	52.00	49.68	27.32	12,194,600
11/22/2021	-0.10 / -0.20%	49.50	50.50	48.00	49.40	49.43	25.96	12,125,675
11/19/2021	-2.00 / -3.88%	51.50	51.50	46.40	49.50	49.82	26.01	18,508,720
11/18/2021	+2.90 / +5.97%	48.60	52.20	48.50	51.50	50.35	27.06	9,730,150
11/17/2021	+0.70 / +1.46%	47.50	49.80	45.00	48.60	48.66	25.54	7,965,400
11/16/2021	0.00 / 0.00%	48.00	48.50	46.20	47.90	47.47	25.17	7,008,100
11/15/2021	+3.40 / +7.64%	45.10	48.50	44.70	47.90	47.24	25.17	8,783,400
11/12/2021	+0.80 / +1.83%	43.70	44.50	43.30	44.50	43.97	23.38	6,363,700
11/11/2021	0.00 / 0.00%	43.70	45.00	42.10	43.70	43.14	22.96	11,820,200
11/10/2021	-0.10 / -0.23%	43.90	44.70	43.50	43.70	44.09	22.96	6,537,000
11/9/2021	-0.20 / -0.45%	44.00	44.50	42.60	43.80	43.49	23.02	8,006,200
11/8/2021	+0.80 / +1.85%	43.40	44.80	43.10	44.00	44.08	23.12	10,967,500
11/5/2021	-0.10 / -0.23%	43.30	44.00	42.90	43.20	43.34	22.70	8,048,619
11/4/2021	+2.30 / +5.61%	41.00	43.90	40.80	43.30	42.68	22.75	11,446,200
11/3/2021	-0.50 / -1.20%	41.70	42.00	40.50	41.00	41.37	21.54	9,031,075
11/2/2021	+1.10 / +2.72%	40.40	41.50	40.20	41.50	40.97	21.81	9,967,500
11/1/2021	+1.90 / +4.94%	38.50	40.60	38.50	40.40	39.68	21.23	12,125,500
10/29/2021	0.00 / 0.00%	38.60	39.00	37.90	38.50	38.48	20.23	4,400,200
10/28/2021	+0.80 / +2.12%	37.80	39.20	37.70	38.50	38.64	20.23	8,686,100
10/27/2021	+0.70 / +1.89%	37.00	37.70	36.90	37.70	37.38	19.81	3,863,200
10/26/2021	+0.40 / +1.09%	36.60	37.20	36.00	37.00	36.68	19.44	2,819,000
10/25/2021	-0.90 / -2.40%	37.20	37.60	36.50	36.60	36.76	19.23	4,293,400
10/22/2021	-0.40 / -1.06%	38.00	38.10	37.20	37.50	37.62	19.70	3,971,100
10/21/2021	-0.50 / -1.30%	38.60	38.80	37.80	37.90	38.24	19.91	2,653,000
10/20/2021	+0.20 / +0.52%	38.20	38.80	37.30	38.40	38.28	20.18	5,604,400
10/19/2021	0.00 / 0.00%	38.20	38.80	38.00	38.20	38.47	20.07	4,186,000
10/18/2021	+0.30 / +0.79%	37.90	38.90	37.70	38.20	38.25	20.07	4,655,600
10/15/2021	+0.10 / +0.26%	37.80	38.50	37.80	37.90	38.06	19.91	3,665,400
10/14/2021	+0.30 / +0.80%	37.60	38.50	37.50	37.80	37.98	19.86	4,745,800
10/13/2021	0.00 / 0.00%	37.50	37.90	37.40	37.50	37.58	19.70	2,255,300

<<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