|
Closing price on 1/19/2023
|
|
| Open |
49.50 |
| High |
51.70 |
| Low |
47.80 |
| Volume |
4,500 |
| Split-adjusted Price |
47.98 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.10 / +0.19%
|
49.50
|
51.70
|
47.80
|
51.70
|
49.96
|
47.98
|
4,500
|
|
|
1/18/2023
|
-1.20 / -2.27%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
47.88
|
1,000
|
|
|
1/17/2023
|
+3.70 / +7.54%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
49.00
|
100
|
|
|
1/16/2023
|
-1.90 / -3.73%
|
51.30
|
51.60
|
49.10
|
49.10
|
50.84
|
45.56
|
8,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
49.60
|
51.00
|
49.50
|
51.00
|
50.74
|
47.33
|
3,400
|
|
|
1/12/2023
|
-1.80 / -3.41%
|
52.50
|
56.50
|
50.70
|
51.00
|
52.34
|
47.33
|
45,400
|
|
|
1/11/2023
|
-0.50 / -0.94%
|
52.50
|
53.10
|
51.50
|
52.80
|
52.25
|
49.00
|
166,500
|
|
|
1/10/2023
|
-0.20 / -0.37%
|
50.50
|
53.30
|
50.40
|
53.30
|
50.64
|
49.46
|
1,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
50.60
|
53.50
|
50.10
|
53.50
|
52.82
|
49.65
|
8,700
|
|
|
1/6/2023
|
-0.50 / -0.93%
|
49.60
|
53.50
|
49.60
|
53.50
|
51.55
|
49.65
|
200
|
|
|
1/5/2023
|
-6.00 / -10.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.11
|
100
|
|
|
1/4/2023
|
+5.20 / +9.49%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
55.68
|
200
|
|
|
1/3/2023
|
-0.20 / -0.36%
|
51.10
|
54.90
|
50.20
|
54.80
|
53.65
|
50.85
|
17,000
|
|
|
12/30/2022
|
+4.00 / +7.84%
|
51.90
|
55.00
|
51.90
|
55.00
|
52.96
|
51.04
|
10,300
|
|
|
12/29/2022
|
-0.80 / -1.54%
|
50.10
|
51.00
|
50.00
|
51.00
|
50.83
|
47.33
|
2,900
|
|
|
12/28/2022
|
+0.20 / +0.39%
|
51.50
|
51.80
|
51.50
|
51.80
|
51.51
|
48.07
|
3,900
|
|
|
12/27/2022
|
-0.10 / -0.19%
|
50.00
|
51.60
|
50.00
|
51.60
|
50.89
|
47.88
|
700
|
|
|
12/26/2022
|
-0.20 / -0.39%
|
50.00
|
51.70
|
49.10
|
51.70
|
50.11
|
47.98
|
4,000
|
|
|
12/23/2022
|
+0.60 / +1.17%
|
51.00
|
51.90
|
51.00
|
51.90
|
51.18
|
48.16
|
500
|
|
|
12/22/2022
|
+0.80 / +1.58%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
47.60
|
800
|
|
|
12/21/2022
|
0.00 / 0.00%
|
50.00
|
51.90
|
50.00
|
50.50
|
50.89
|
46.86
|
37,700
|
|
|
12/20/2022
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.52
|
46.86
|
9,000
|
|
|
12/19/2022
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
46.40
|
155,000
|
|
|
12/16/2022
|
+2.20 / +4.55%
|
50.80
|
50.80
|
49.00
|
50.50
|
49.72
|
46.86
|
15,500
|
|
|
12/15/2022
|
-4.40 / -8.35%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
44.82
|
2,000
|
|
|
12/14/2022
|
+2.70 / +5.40%
|
51.00
|
55.00
|
47.90
|
52.70
|
52.70
|
48.90
|
26,800
|
|
|
12/13/2022
|
+2.90 / +6.16%
|
50.90
|
50.90
|
47.10
|
50.00
|
49.88
|
46.40
|
1,700
|
|
|
12/12/2022
|
-4.40 / -8.54%
|
46.80
|
51.00
|
46.80
|
47.10
|
47.86
|
43.71
|
10,600
|
|
|
12/9/2022
|
+1.70 / +3.41%
|
49.80
|
51.80
|
45.50
|
51.50
|
48.82
|
47.79
|
31,200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
46.21
|
0
|
|
|