Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	+0.45 / +1.31%	34.70	35.20	34.50	34.80	34.83	27.17	17,264,643
7/18/2024	+0.20 / +0.59%	34.35	34.40	33.80	34.35	34.09	26.82	9,452,677
7/17/2024	-0.25 / -0.73%	34.60	34.95	33.95	34.15	34.51	26.66	14,342,225
7/16/2024	+0.10 / +0.29%	34.50	35.00	34.35	34.40	34.63	26.86	7,479,356
7/15/2024	-0.15 / -0.44%	34.70	34.70	34.30	34.30	34.47	26.78	3,953,584
7/12/2024	-0.35 / -1.01%	34.80	34.90	34.45	34.45	34.60	26.89	5,109,319
7/11/2024	+0.45 / +1.31%	34.60	35.15	34.45	34.80	34.77	27.17	11,001,210
7/10/2024	-0.30 / -0.87%	34.70	34.75	34.35	34.35	34.56	26.82	5,763,846
7/9/2024	+0.10 / +0.29%	34.60	34.90	34.30	34.65	34.63	27.05	10,076,367
7/8/2024	-0.10 / -0.29%	34.80	35.05	34.40	34.55	34.65	26.97	7,694,360
7/5/2024	+0.25 / +0.73%	34.40	34.65	34.15	34.65	34.41	27.05	7,440,352
7/4/2024	-0.05 / -0.15%	34.45	34.80	34.30	34.40	34.53	26.86	5,766,185
7/3/2024	+0.10 / +0.29%	34.35	34.60	34.35	34.45	34.48	26.89	5,952,679
7/2/2024	+0.45 / +1.33%	34.05	34.35	33.90	34.35	34.18	26.82	7,213,790
7/1/2024	-0.05 / -0.15%	34.05	34.10	33.45	33.90	33.70	26.46	7,954,886
6/28/2024	-0.35 / -1.02%	34.30	34.45	33.75	33.95	34.02	26.50	11,362,680
6/27/2024	-0.10 / -0.29%	34.30	34.55	34.10	34.30	34.28	26.78	5,308,782
6/26/2024	-0.15 / -0.43%	34.55	34.65	33.60	34.40	34.23	26.86	11,615,179
6/25/2024	-0.05 / -0.14%	34.60	34.85	34.40	34.55	34.61	26.97	6,556,647
6/24/2024	-0.90 / -2.54%	35.45	35.50	34.20	34.60	34.63	27.01	27,686,128
6/21/2024	-0.40 / -1.11%	35.80	36.00	35.50	35.50	35.67	27.71	9,055,192
6/20/2024	-0.30 / -0.83%	36.20	36.30	35.40	35.90	35.82	28.03	14,275,064
6/19/2024	+0.10 / +0.28%	36.20	36.30	35.80	36.20	36.05	28.26	9,769,112
6/18/2024	+0.20 / +0.56%	36.10	36.30	35.85	36.10	36.09	28.18	9,692,800
6/17/2024	-0.20 / -0.55%	36.00	36.25	35.75	35.90	35.94	28.03	12,551,300
6/14/2024	-0.40 / -1.10%	36.70	37.20	36.10	36.10	36.76	28.18	26,997,800
6/13/2024	-0.10 / -0.27%	36.80	36.90	36.35	36.50	36.56	28.49	13,008,300
6/12/2024	+0.80 / +2.23%	35.85	36.60	35.80	36.60	36.31	28.57	27,743,600
6/11/2024	+0.45 / +1.27%	35.50	35.80	35.25	35.80	35.54	27.95	14,845,380
6/10/2024	-0.10 / -0.28%	35.50	35.80	35.35	35.35	35.59	27.60	13,313,300

<<Previous 30 days Next 30 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital