Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2022	-1.20 / -4.69%	25.40	26.00	23.20	24.40	24.84	19.49	3,065,300
4/14/2022	+0.60 / +2.40%	27.50	27.50	25.20	25.60	26.27	20.45	5,044,100
4/13/2022	0.00 / 0.00%	38.00	38.60	37.20	38.00	37.92	19.97	13,141,000
4/12/2022	-0.40 / -1.04%	38.50	38.90	35.10	38.00	37.26	19.97	9,324,500
4/8/2022	-2.10 / -5.19%	40.50	40.50	38.10	38.40	39.27	20.18	8,572,005
4/7/2022	-1.70 / -4.03%	42.20	42.50	40.50	40.50	41.47	21.28	6,258,700
4/6/2022	-0.30 / -0.71%	42.40	43.00	41.50	42.20	42.28	22.17	4,299,100
4/5/2022	-0.80 / -1.85%	43.20	43.70	42.50	42.50	43.02	22.33	3,887,300
4/4/2022	+2.00 / +4.84%	41.20	44.20	41.20	43.30	43.17	22.75	7,858,100
4/1/2022	+0.80 / +1.98%	40.50	41.30	39.90	41.30	40.57	21.70	3,680,575
3/31/2022	0.00 / 0.00%	41.00	41.40	40.40	40.50	40.90	21.28	2,685,800
3/30/2022	-0.70 / -1.70%	40.80	41.70	37.20	40.50	40.83	21.28	3,956,515
3/29/2022	+0.40 / +0.98%	40.90	41.80	40.70	41.20	41.28	21.65	3,280,700
3/28/2022	-1.40 / -3.32%	42.00	42.20	40.20	40.80	41.13	21.44	5,512,065
3/25/2022	-0.80 / -1.86%	43.10	43.30	40.00	42.20	42.58	22.17	3,497,075
3/24/2022	-0.10 / -0.23%	43.60	43.70	43.00	43.00	43.32	22.59	4,355,410
3/23/2022	+0.80 / +1.89%	42.50	43.30	42.10	43.10	42.74	22.65	6,213,170
3/22/2022	+0.60 / +1.44%	41.80	42.50	41.70	42.30	42.08	22.23	4,811,800
3/21/2022	+0.30 / +0.72%	41.50	41.90	41.10	41.70	41.37	21.91	3,714,299
3/18/2022	+0.10 / +0.24%	41.30	42.00	40.70	41.40	41.14	21.75	8,329,100
3/17/2022	+0.60 / +1.47%	41.00	42.60	40.80	41.30	41.22	21.70	2,507,400
3/16/2022	+0.30 / +0.74%	40.50	41.20	40.50	40.70	40.83	21.39	3,069,600
3/15/2022	+0.20 / +0.50%	41.00	41.00	39.90	40.40	40.55	21.23	3,232,580
3/14/2022	-1.10 / -2.66%	41.30	41.50	39.50	40.20	40.33	21.12	4,720,705
3/11/2022	-1.50 / -3.50%	42.80	42.80	41.10	41.30	41.91	21.70	5,506,965
3/10/2022	+0.30 / +0.71%	43.00	43.80	42.60	42.80	43.22	22.49	3,174,175
3/9/2022	-0.70 / -1.62%	38.90	43.60	38.90	42.50	42.42	22.33	5,803,120
3/8/2022	-0.70 / -1.59%	43.90	44.50	42.80	43.20	43.76	22.70	7,694,380
3/7/2022	-0.60 / -1.35%	44.50	44.50	43.50	43.90	43.87	23.07	4,435,600
3/4/2022	+0.50 / +1.14%	43.90	45.50	43.90	44.50	44.83	23.38	6,201,600

<<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