|
Closing price on 11/19/2020
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
12,100 |
| Split-adjusted Price |
21.51 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
-1.00 / -4.03%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.54
|
21.51
|
12,100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.42
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.42
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.42
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.42
|
0
|
|
|
11/12/2020
|
-0.20 / -0.80%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.61
|
22.42
|
3,500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
11/10/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
11/9/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
11/5/2020
|
+1.40 / +5.93%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.62
|
22.60
|
22,000
|
|
|
11/4/2020
|
-0.40 / -1.67%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.22
|
21.33
|
3,700
|
|
|
11/3/2020
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.69
|
200
|
|
|
11/2/2020
|
-2.00 / -7.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.05
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.42
|
23.05
|
16,800
|
|
|
10/28/2020
|
+1.40 / +5.81%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.18
|
23.05
|
8,800
|
|
|
10/27/2020
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.78
|
100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
0
|
|
|
10/23/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
6,300
|
|
|
10/22/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
0
|
|
|
10/21/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
7,000
|
|
|
10/20/2020
|
+2.20 / +9.28%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.83
|
23.41
|
43,000
|
|
|
10/19/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.42
|
0
|
|
|
10/16/2020
|
-1.90 / -7.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.42
|
700
|
|
|
10/15/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.14
|
0
|
|
|
10/14/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.14
|
0
|
|
|
10/13/2020
|
+2.10 / +8.94%
|
23.50
|
25.60
|
23.50
|
25.60
|
24.69
|
23.14
|
26,400
|
|
|
10/12/2020
|
-0.80 / -3.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
1,900
|
|
|
10/9/2020
|
-0.20 / -0.82%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.25
|
21.96
|
4,200
|
|
|