Closing price on 10/13/2021
|
|
Open |
37.50 |
High |
37.50 |
Low |
37.50 |
Volume |
0 |
Split-adjusted Price |
34.85 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/11/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
20,000
|
|
10/8/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/7/2021
|
+1.50 / +4.17%
|
36.00
|
37.50
|
36.00
|
37.50
|
36.44
|
34.85
|
11,800
|
|
10/6/2021
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.46
|
33,000
|
|
10/5/2021
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.47
|
33.92
|
13,900
|
|
10/4/2021
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.40
|
36.40
|
36.48
|
33.83
|
10,800
|
|
10/1/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
300
|
|
9/30/2021
|
+0.60 / +1.67%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
8,100
|
|
9/29/2021
|
+0.40 / +1.13%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
33.36
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.99
|
3,000
|
|
9/27/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.88
|
32.99
|
1,700
|
|
9/24/2021
|
-0.40 / -1.11%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.77
|
32.99
|
30,500
|
|
9/23/2021
|
-1.60 / -4.27%
|
36.00
|
36.10
|
35.90
|
35.90
|
36.02
|
33.36
|
9,800
|
|
9/22/2021
|
+1.00 / +2.74%
|
36.50
|
37.50
|
36.50
|
37.50
|
36.53
|
34.85
|
10,100
|
|
9/21/2021
|
0.00 / 0.00%
|
36.50
|
38.00
|
36.50
|
36.50
|
36.50
|
33.92
|
10,300
|
|
9/20/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
20,100
|
|
9/16/2021
|
+0.30 / +0.83%
|
34.50
|
36.50
|
34.50
|
36.50
|
35.20
|
33.92
|
2,500
|
|
9/15/2021
|
+0.70 / +1.97%
|
36.50
|
38.00
|
36.20
|
36.20
|
36.54
|
33.64
|
5,200
|
|
9/14/2021
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.50
|
32.99
|
10,200
|
|
9/13/2021
|
+1.50 / +4.29%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
800
|
|
9/10/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.53
|
0
|
|
9/9/2021
|
-3.00 / -7.89%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.53
|
200
|
|
9/8/2021
|
+1.50 / +4.11%
|
36.50
|
38.00
|
36.50
|
38.00
|
36.57
|
35.31
|
10,200
|
|
9/7/2021
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
2,800
|
|
9/6/2021
|
+2.00 / +5.56%
|
36.20
|
38.50
|
36.00
|
38.00
|
36.69
|
35.31
|
70,300
|
|
9/1/2021
|
-0.20 / -0.55%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.05
|
33.46
|
7,600
|
|
8/31/2021
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
33.64
|
0
|
|
|