Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2022	-0.30 / -1.02%	29.35	29.60	28.85	29.00	29.20	19.68	8,046,900
6/8/2022	+1.10 / +3.90%	28.50	29.75	28.20	29.30	29.01	19.88	15,160,100
6/7/2022	-0.80 / -2.76%	28.70	28.95	27.25	28.20	28.02	19.14	18,575,400
6/6/2022	-0.25 / -0.85%	29.55	29.90	28.80	29.00	29.32	19.68	13,164,700
6/3/2022	+0.25 / +0.86%	28.80	29.70	28.80	29.25	29.14	19.85	17,320,500
6/2/2022	-0.55 / -1.86%	29.60	30.20	28.80	29.00	29.61	19.68	19,231,800
6/1/2022	-0.10 / -0.34%	29.50	29.90	28.70	29.55	29.26	20.05	14,547,600
5/31/2022	-0.25 / -0.84%	29.40	30.05	29.00	29.65	29.56	20.12	18,384,500
5/30/2022	0.00 / 0.00%	30.05	30.70	29.50	29.90	30.15	20.29	14,626,400
5/27/2022	+0.45 / +1.53%	29.30	30.45	29.25	29.90	29.72	20.29	21,093,000
5/26/2022	+0.65 / +2.26%	28.90	30.20	28.80	29.45	29.59	19.98	29,090,600
5/25/2022	+0.70 / +2.49%	28.10	29.30	28.00	28.80	28.63	19.54	17,343,300
5/24/2022	+1.60 / +6.04%	26.40	28.10	25.15	28.10	26.13	19.07	21,895,816
5/23/2022	-1.95 / -6.85%	28.50	28.65	26.50	26.50	27.21	17.98	30,852,999
5/20/2022	-0.05 / -0.18%	28.80	29.50	28.40	28.45	28.82	19.31	16,547,700
5/19/2022	-0.15 / -0.52%	27.60	29.00	27.60	28.50	28.28	19.34	19,289,300
5/18/2022	-0.50 / -1.72%	29.20	29.95	28.60	28.65	29.20	19.44	24,752,200
5/17/2022	+1.85 / +6.78%	27.00	29.15	26.90	29.15	28.39	19.78	19,693,100
5/16/2022	+1.50 / +5.81%	27.40	27.60	27.20	27.30	27.54	18.53	18,681,800
5/13/2022	0.00 / 0.00%	26.00	26.60	25.05	25.80	25.91	17.51	25,072,800
5/12/2022	-1.90 / -6.86%	27.25	27.55	25.80	25.80	26.30	17.51	16,144,500
5/11/2022	-0.20 / -0.72%	28.05	28.10	27.35	27.70	27.79	18.80	6,152,600
5/10/2022	+1.05 / +3.91%	26.00	28.05	25.95	27.90	27.13	18.93	15,460,299
5/9/2022	-2.00 / -6.93%	28.45	28.50	26.85	26.85	27.33	18.22	19,479,400
5/6/2022	-2.15 / -6.94%	30.00	30.70	28.85	28.85	29.74	19.58	15,163,700
5/5/2022	-1.00 / -3.13%	32.50	32.75	30.30	31.00	31.39	21.04	10,130,600
5/4/2022	-1.55 / -4.62%	33.55	33.80	32.00	32.00	32.88	21.72	8,048,400
4/29/2022	+0.05 / +0.15%	33.50	34.20	33.15	33.55	33.56	22.77	9,311,700
4/28/2022	-0.90 / -2.62%	34.30	34.65	33.30	33.50	33.99	22.73	6,207,900
4/27/2022	-0.10 / -0.29%	34.25	34.60	33.70	34.40	34.15	23.34	5,239,300

<<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