Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2023	-0.30 / -1.45%	20.80	20.95	20.45	20.45	20.68	15.36	14,923,900
2/20/2023	+1.30 / +6.68%	19.45	20.75	19.40	20.75	20.20	15.59	23,655,300
2/17/2023	-0.05 / -0.26%	19.45	19.65	19.20	19.45	19.41	14.61	9,046,800
2/16/2023	+0.40 / +2.09%	19.30	19.50	19.15	19.50	19.38	14.65	9,848,100
2/15/2023	+0.20 / +1.06%	18.90	19.35	18.80	19.10	19.13	14.35	10,664,500
2/14/2023	+0.40 / +2.16%	18.75	18.90	18.50	18.90	18.74	14.20	6,390,800
2/13/2023	-0.50 / -2.63%	18.95	19.00	18.15	18.50	18.52	13.90	11,480,100
2/10/2023	-0.35 / -1.81%	19.35	19.60	18.85	19.00	19.14	14.27	10,258,000
2/9/2023	-0.15 / -0.77%	19.45	19.75	19.30	19.35	19.53	14.53	7,434,300
2/8/2023	+0.45 / +2.36%	19.40	19.70	18.70	19.50	19.18	14.65	13,259,800
2/7/2023	-0.95 / -4.75%	20.10	20.35	19.05	19.05	19.60	14.31	17,388,300
2/6/2023	+0.25 / +1.27%	19.60	20.00	19.40	20.00	19.65	15.02	12,012,300
2/3/2023	-0.40 / -1.99%	20.10	20.30	19.60	19.75	19.94	14.83	13,417,100
2/2/2023	0.00 / 0.00%	20.30	20.40	19.90	20.15	20.17	15.13	11,997,700
2/1/2023	-1.45 / -6.71%	21.70	21.85	20.10	20.15	21.09	15.13	26,576,600
1/31/2023	+0.60 / +2.86%	21.15	21.65	20.85	21.60	21.14	16.22	17,924,900
1/30/2023	+0.05 / +0.24%	20.95	21.70	20.70	21.00	21.15	15.77	19,239,700
1/27/2023	-0.25 / -1.18%	21.50	21.60	20.85	20.95	21.14	15.74	19,460,600
1/19/2023	+0.65 / +3.16%	20.45	21.25	20.40	21.20	20.99	15.92	27,406,300
1/18/2023	+0.15 / +0.74%	20.50	21.00	20.30	20.55	20.64	15.44	19,367,400
1/17/2023	+1.00 / +5.15%	19.60	20.40	19.50	20.40	20.01	15.32	21,992,300
1/16/2023	+0.20 / +1.04%	19.30	19.50	19.10	19.40	19.31	14.57	7,494,600
1/13/2023	-0.10 / -0.52%	19.50	19.85	19.10	19.20	19.51	14.42	14,327,200
1/12/2023	0.00 / 0.00%	19.35	19.50	19.10	19.30	19.29	14.50	7,957,801
1/11/2023	+0.40 / +2.12%	19.05	19.75	19.05	19.30	19.39	14.50	13,973,900
1/10/2023	-0.10 / -0.53%	19.00	19.25	18.45	18.90	18.85	14.20	11,623,700
1/9/2023	+0.10 / +0.53%	19.10	19.35	18.85	19.00	19.09	14.27	9,711,500
1/6/2023	-0.40 / -2.07%	19.30	19.60	18.90	18.90	19.31	14.20	13,342,900
1/5/2023	+0.30 / +1.58%	19.15	19.35	18.70	19.30	19.05	14.50	13,309,500
1/4/2023	+0.10 / +0.53%	19.20	19.50	18.95	19.00	19.18	14.27	10,680,500

<<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