|
Closing price on 12/14/2022
|
|
| Open |
51.00 |
| High |
55.00 |
| Low |
47.90 |
| Volume |
26,800 |
| Split-adjusted Price |
49.79 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
+2.70 / +5.40%
|
51.00
|
55.00
|
47.90
|
52.70
|
52.70
|
49.79
|
26,800
|
|
|
12/13/2022
|
+2.90 / +6.16%
|
50.90
|
50.90
|
47.10
|
50.00
|
49.88
|
47.24
|
1,700
|
|
|
12/12/2022
|
-4.40 / -8.54%
|
46.80
|
51.00
|
46.80
|
47.10
|
47.86
|
44.50
|
10,600
|
|
|
12/9/2022
|
+1.70 / +3.41%
|
49.80
|
51.80
|
45.50
|
51.50
|
48.82
|
48.66
|
31,200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
47.05
|
0
|
|
|
12/7/2022
|
+2.60 / +5.51%
|
45.00
|
49.80
|
45.00
|
49.80
|
45.19
|
47.05
|
6,900
|
|
|
12/6/2022
|
-2.80 / -5.60%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
44.60
|
300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
46.00
|
50.00
|
49.75
|
47.24
|
44,800
|
|
|
12/2/2022
|
-2.00 / -3.85%
|
49.00
|
50.80
|
49.00
|
50.00
|
49.55
|
47.24
|
6,800
|
|
|
12/1/2022
|
+1.10 / +2.16%
|
47.00
|
52.00
|
47.00
|
52.00
|
48.57
|
49.13
|
10,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
48.09
|
0
|
|
|
11/29/2022
|
0.00 / 0.00%
|
50.00
|
50.90
|
50.00
|
50.90
|
50.01
|
48.09
|
9,800
|
|
|
11/28/2022
|
+0.60 / +1.19%
|
48.90
|
50.90
|
48.90
|
50.90
|
49.46
|
48.09
|
4,200
|
|
|
11/25/2022
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
47.52
|
0
|
|
|
11/24/2022
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
47.52
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
47.52
|
0
|
|
|
11/22/2022
|
+1.50 / +3.07%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
47.52
|
100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
46.11
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
46.11
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
46.11
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
46.11
|
0
|
|
|
11/15/2022
|
-2.00 / -3.94%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
46.11
|
300
|
|
|
11/14/2022
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
48.00
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
48.00
|
0
|
|
|
11/10/2022
|
+0.60 / +1.20%
|
51.00
|
52.00
|
45.90
|
50.80
|
49.40
|
48.00
|
4,100
|
|
|
11/9/2022
|
-5.50 / -9.87%
|
50.80
|
50.80
|
50.20
|
50.20
|
50.22
|
47.43
|
6,200
|
|
|
11/8/2022
|
+4.50 / +8.79%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
52.63
|
2,700
|
|
|
11/7/2022
|
-5.60 / -9.86%
|
59.90
|
59.90
|
51.20
|
51.20
|
51.48
|
48.37
|
4,800
|
|
|
11/4/2022
|
-1.20 / -2.07%
|
52.60
|
56.90
|
52.20
|
56.80
|
53.06
|
53.67
|
2,400
|
|
|
11/3/2022
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
54.80
|
0
|
|
|