Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2024	-0.15 / -0.44%	34.00	34.10	33.65	33.80	33.83	26.39	12,634,800
1/22/2024	+0.25 / +0.74%	33.90	34.00	33.40	33.95	33.63	26.50	16,814,700
1/19/2024	-0.10 / -0.30%	34.00	34.10	33.40	33.70	33.68	26.31	22,389,300
1/18/2024	+0.15 / +0.45%	33.80	34.05	33.65	33.80	33.86	26.39	14,736,700
1/17/2024	+0.15 / +0.45%	33.50	34.50	33.45	33.65	34.03	26.27	26,299,902
1/16/2024	+0.50 / +1.52%	33.00	33.50	32.75	33.50	32.98	26.15	19,315,100
1/15/2024	-0.85 / -2.51%	34.00	34.10	33.00	33.00	33.45	25.76	22,246,200
1/12/2024	-0.05 / -0.15%	33.60	34.00	33.35	33.85	33.70	26.43	25,278,801
1/11/2024	+0.20 / +0.59%	33.75	34.40	33.60	33.90	33.91	26.46	25,571,700
1/10/2024	-0.30 / -0.88%	33.95	34.05	33.35	33.70	33.68	26.31	23,858,800
1/9/2024	-0.10 / -0.29%	34.20	34.35	33.90	34.00	34.10	26.54	19,225,200
1/8/2024	-0.05 / -0.15%	34.45	34.50	34.00	34.10	34.23	26.62	20,809,000
1/5/2024	+0.55 / +1.64%	33.80	34.15	33.60	34.15	33.89	26.66	25,137,200
1/4/2024	+0.65 / +1.97%	33.00	34.20	33.00	33.60	33.81	26.23	58,745,301
1/3/2024	+0.45 / +1.38%	32.35	32.95	32.30	32.95	32.65	25.72	11,408,702
1/2/2024	-0.30 / -0.91%	33.00	33.20	32.50	32.50	32.81	25.37	18,052,301
12/29/2023	-0.20 / -0.61%	32.95	33.10	32.75	32.80	32.89	25.61	12,790,302
12/28/2023	+0.20 / +0.61%	32.85	33.15	32.65	33.00	32.87	25.76	11,105,901
12/27/2023	+0.05 / +0.15%	32.95	33.15	32.80	32.80	32.95	25.61	16,311,500
12/26/2023	+0.20 / +0.61%	32.60	32.90	32.50	32.75	32.70	25.57	14,005,700
12/25/2023	+0.20 / +0.62%	32.35	32.75	32.10	32.55	32.47	25.41	14,288,301
12/22/2023	+0.15 / +0.47%	32.35	32.95	32.20	32.35	32.60	25.25	17,547,600
12/21/2023	-0.10 / -0.31%	32.05	32.30	32.00	32.20	32.17	25.14	8,246,601
12/20/2023	+0.15 / +0.47%	32.15	32.60	31.95	32.30	32.27	25.22	13,656,600
12/19/2023	+0.45 / +1.42%	31.75	32.15	31.35	32.15	31.74	25.10	15,757,700
12/18/2023	-0.10 / -0.31%	31.85	32.15	31.65	31.70	31.84	24.75	11,377,400
12/15/2023	-0.20 / -0.63%	32.10	32.50	31.70	31.80	31.99	24.83	20,878,000
12/14/2023	0.00 / 0.00%	32.50	32.50	31.90	32.00	32.22	24.98	15,658,600
12/13/2023	-0.60 / -1.84%	32.90	32.95	32.00	32.00	32.52	24.98	22,531,400
12/12/2023	-0.10 / -0.31%	32.80	33.00	32.50	32.60	32.67	25.45	13,953,801

<<Previous 30 days Next 30 days>>

SSI News

20/11	SSI: Change in the 32nd Business Registration Certificate
19/11	SSI: Notification Insider Transaction
19/11	SSI: BOD resolution dated November 15, 2024
08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade