Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-0.50 / -1.32%	38.10	38.80	36.60	37.50	37.65	14.13	14,639,525
5/31/2021	+3.00 / +8.57%	34.90	38.00	34.80	38.00	36.53	14.31	11,940,950
5/28/2021	+1.50 / +4.48%	32.90	35.00	32.90	35.00	34.23	13.18	11,056,150
5/27/2021	-0.80 / -2.33%	34.30	34.50	32.50	33.50	33.67	12.62	11,268,000
5/26/2021	+0.20 / +0.59%	34.10	34.60	33.80	34.30	34.22	12.92	7,497,325
5/25/2021	+0.60 / +1.79%	33.50	34.50	33.30	34.10	33.70	12.84	8,915,700
5/24/2021	+0.60 / +1.82%	33.00	33.80	32.60	33.50	33.09	12.62	9,820,900
5/21/2021	-0.30 / -0.90%	33.20	34.00	32.60	32.90	33.30	12.39	12,434,100
5/20/2021	+1.80 / +5.73%	31.60	33.50	31.10	33.20	32.75	12.51	16,094,200
5/19/2021	+1.30 / +4.32%	30.00	31.70	30.00	31.40	30.76	11.83	12,232,400
5/18/2021	-0.10 / -0.33%	30.20	30.80	29.90	30.10	30.30	11.34	7,331,000
5/17/2021	+0.10 / +0.33%	30.20	31.00	29.80	30.20	30.38	11.38	8,294,600
5/14/2021	+0.30 / +1.01%	29.80	30.70	29.80	30.10	30.24	11.34	7,382,500
5/13/2021	-0.10 / -0.33%	29.80	30.80	29.50	29.80	30.20	11.22	9,478,700
5/12/2021	+0.70 / +2.40%	29.30	29.90	28.70	29.90	29.34	11.26	4,746,000
5/11/2021	0.00 / 0.00%	29.20	30.50	29.00	29.20	29.75	11.00	10,375,400
5/10/2021	+1.60 / +5.80%	27.70	29.70	27.00	29.20	28.59	11.00	10,590,000
5/7/2021	-0.20 / -0.72%	27.70	28.40	27.10	27.60	27.62	10.40	6,428,500
5/6/2021	-0.70 / -2.46%	28.50	28.90	27.70	27.80	28.24	10.47	5,119,800
5/5/2021	+0.90 / +3.26%	27.60	29.00	27.50	28.50	28.29	10.74	6,882,000
5/4/2021	+0.20 / +0.73%	27.00	27.60	26.10	27.60	26.93	10.40	6,312,900
4/29/2021	+0.10 / +0.37%	27.40	27.80	27.20	27.40	27.47	10.32	4,550,600
4/28/2021	+0.40 / +1.49%	26.90	27.90	26.70	27.30	27.26	10.28	4,763,700
4/27/2021	-0.10 / -0.37%	26.90	27.30	26.50	26.90	26.99	10.13	4,060,600
4/26/2021	-1.30 / -4.59%	28.30	29.00	27.00	27.00	27.74	10.17	5,697,500
4/23/2021	+1.40 / +5.20%	28.50	29.00	26.20	28.30	27.37	10.66	8,518,700
4/22/2021	-2.90 / -9.73%	29.80	30.00	26.90	26.90	28.58	10.13	14,892,200
4/20/2021	-0.80 / -2.61%	30.80	31.10	29.80	29.80	30.42	11.22	6,934,600
4/19/2021	+0.60 / +2.00%	30.20	30.70	29.80	30.60	30.25	11.53	5,553,600
4/16/2021	-0.70 / -2.28%	30.70	30.90	29.10	30.00	29.94	11.30	14,464,350

<<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