|
Closing price on 3/1/2022
|
|
| Open |
48.00 |
| High |
49.50 |
| Low |
47.50 |
| Volume |
2,800 |
| Split-adjusted Price |
44.14 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-1.00 / -2.06%
|
48.00
|
49.50
|
47.50
|
47.50
|
48.09
|
44.14
|
2,800
|
|
|
2/28/2022
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.00
|
45.07
|
10,300
|
|
|
2/25/2022
|
+0.10 / +0.21%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.52
|
44.61
|
5,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
44.51
|
0
|
|
|
2/23/2022
|
+0.40 / +0.84%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.52
|
44.51
|
11,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
44.14
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.17
|
44.14
|
14,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
47.60
|
47.90
|
47.50
|
47.50
|
47.59
|
44.14
|
4,100
|
|
|
2/17/2022
|
+0.50 / +1.06%
|
46.80
|
48.00
|
46.00
|
47.50
|
47.39
|
44.14
|
4,800
|
|
|
2/16/2022
|
-0.50 / -1.05%
|
46.50
|
51.90
|
46.50
|
47.00
|
46.97
|
43.68
|
15,200
|
|
|
2/15/2022
|
-2.50 / -5.00%
|
45.50
|
47.50
|
45.00
|
47.50
|
45.83
|
44.14
|
15,100
|
|
|
2/14/2022
|
+2.60 / +5.49%
|
47.50
|
50.00
|
46.00
|
50.00
|
48.12
|
46.47
|
35,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
44.05
|
0
|
|
|
2/10/2022
|
+0.90 / +1.94%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.05
|
44.05
|
5,400
|
|
|
2/9/2022
|
+1.00 / +2.20%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.11
|
43.21
|
13,400
|
|
|
2/8/2022
|
-0.50 / -1.09%
|
47.00
|
50.00
|
45.50
|
45.50
|
46.87
|
42.28
|
11,900
|
|
|
2/7/2022
|
+2.70 / +6.24%
|
43.30
|
47.60
|
42.00
|
46.00
|
46.97
|
42.75
|
12,400
|
|
|
1/28/2022
|
-1.80 / -3.99%
|
45.10
|
45.90
|
43.30
|
43.30
|
45.23
|
40.24
|
10,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
41.91
|
0
|
|
|
1/26/2022
|
+0.10 / +0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
41.91
|
2,000
|
|
|
1/25/2022
|
-2.50 / -5.26%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.33
|
41.82
|
300
|
|
|
1/24/2022
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
44.14
|
2,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
44.61
|
0
|
|
|
1/20/2022
|
-0.50 / -1.03%
|
47.70
|
48.00
|
47.70
|
48.00
|
47.97
|
44.61
|
2,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.00
|
48.50
|
48.53
|
45.07
|
25,000
|
|
|
1/18/2022
|
+2.50 / +5.43%
|
46.00
|
48.50
|
46.00
|
48.50
|
46.55
|
45.07
|
6,900
|
|
|
1/17/2022
|
0.00 / 0.00%
|
46.00
|
46.10
|
46.00
|
46.00
|
46.00
|
42.75
|
12,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.75
|
0
|
|
|
1/13/2022
|
+0.30 / +0.66%
|
49.40
|
49.40
|
45.70
|
46.00
|
47.50
|
42.75
|
400
|
|
|
1/12/2022
|
+4.10 / +9.86%
|
41.60
|
45.70
|
41.60
|
45.70
|
45.68
|
42.47
|
22,000
|
|
|