|
Closing price on 12/4/2023
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
47.30 |
| Volume |
100 |
| Split-adjusted Price |
46.03 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-0.90 / -1.87%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
46.03
|
100
|
|
|
12/1/2023
|
+0.70 / +1.47%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
46.91
|
100
|
|
|
11/30/2023
|
+0.40 / +0.85%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
46.23
|
4,700
|
|
|
11/29/2023
|
-0.20 / -0.42%
|
47.30
|
47.30
|
47.10
|
47.10
|
47.26
|
45.84
|
6,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
46.03
|
57,200
|
|
|
11/27/2023
|
+0.30 / +0.64%
|
47.20
|
47.30
|
47.20
|
47.30
|
47.28
|
46.03
|
39,700
|
|
|
11/24/2023
|
-0.30 / -0.63%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.30
|
45.74
|
46,800
|
|
|
11/23/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
46.03
|
56,100
|
|
|
11/22/2023
|
0.00 / 0.00%
|
47.10
|
47.30
|
47.10
|
47.30
|
47.28
|
46.03
|
68,100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.20
|
47.30
|
47.29
|
46.03
|
67,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.10
|
47.30
|
47.29
|
46.03
|
80,600
|
|
|
11/17/2023
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.10
|
47.30
|
47.28
|
46.03
|
71,700
|
|
|
11/16/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.37
|
46.03
|
112,800
|
|
|
11/15/2023
|
+0.10 / +0.21%
|
47.30
|
47.50
|
47.30
|
47.30
|
47.38
|
46.03
|
81,500
|
|
|
11/14/2023
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.20
|
47.20
|
47.31
|
45.94
|
63,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
47.30
|
47.36
|
46.03
|
58,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.30
|
47.32
|
46.03
|
67,500
|
|
|
11/9/2023
|
+0.20 / +0.42%
|
47.10
|
48.00
|
47.00
|
47.30
|
47.33
|
46.03
|
27,400
|
|
|
11/8/2023
|
-0.20 / -0.42%
|
47.60
|
47.60
|
47.00
|
47.10
|
47.33
|
45.84
|
37,300
|
|
|
11/7/2023
|
+0.10 / +0.21%
|
47.10
|
47.60
|
47.10
|
47.30
|
47.33
|
46.03
|
29,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
47.10
|
47.20
|
47.00
|
47.20
|
47.11
|
45.94
|
23,800
|
|
|
11/3/2023
|
-0.10 / -0.21%
|
48.00
|
48.00
|
46.90
|
47.20
|
47.53
|
45.94
|
21,100
|
|
|
11/2/2023
|
+0.10 / +0.21%
|
47.50
|
48.00
|
47.10
|
47.30
|
47.49
|
46.03
|
26,500
|
|
|
11/1/2023
|
+0.20 / +0.43%
|
46.60
|
48.40
|
46.60
|
47.20
|
47.17
|
45.94
|
56,000
|
|
|
10/31/2023
|
+0.40 / +0.86%
|
45.20
|
47.00
|
45.00
|
47.00
|
46.76
|
45.74
|
19,200
|
|
|
10/30/2023
|
-0.30 / -0.64%
|
47.00
|
47.10
|
46.00
|
46.60
|
46.66
|
45.35
|
5,000
|
|
|
10/27/2023
|
-3.00 / -6.01%
|
47.20
|
51.00
|
46.90
|
46.90
|
48.65
|
45.64
|
19,400
|
|
|
10/26/2023
|
-2.90 / -5.49%
|
47.80
|
50.00
|
47.60
|
49.90
|
49.39
|
48.56
|
39,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
51.39
|
0
|
|
|
10/24/2023
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
51.39
|
0
|
|
|