Closing price on 5/30/2022
|
|
Open |
60.00 |
High |
61.50 |
Low |
60.00 |
Volume |
12,400 |
Split-adjusted Price |
58.01 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2022
|
+1.40 / +2.33%
|
60.00
|
61.50
|
60.00
|
61.40
|
61.29
|
58.01
|
12,400
|
|
5/27/2022
|
+1.00 / +1.69%
|
59.20
|
60.00
|
59.00
|
60.00
|
59.50
|
56.69
|
3,000
|
|
5/26/2022
|
-1.00 / -1.67%
|
60.00
|
61.00
|
59.00
|
59.00
|
59.38
|
55.74
|
4,500
|
|
5/25/2022
|
-0.50 / -0.81%
|
61.00
|
61.00
|
59.00
|
61.00
|
60.00
|
56.69
|
15,200
|
|
5/24/2022
|
+1.50 / +2.50%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.57
|
57.15
|
13,500
|
|
5/23/2022
|
-1.00 / -1.64%
|
61.00
|
63.00
|
58.00
|
60.00
|
60.69
|
55.76
|
31,700
|
|
5/20/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
56.69
|
0
|
|
5/19/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
56.69
|
0
|
|
5/18/2022
|
+2.00 / +3.39%
|
60.90
|
63.50
|
60.90
|
61.00
|
61.83
|
56.69
|
2,700
|
|
5/17/2022
|
-1.00 / -1.67%
|
54.00
|
61.00
|
54.00
|
59.00
|
59.86
|
54.83
|
12,400
|
|
5/16/2022
|
+5.00 / +9.09%
|
57.00
|
60.30
|
57.00
|
60.00
|
58.35
|
55.76
|
9,700
|
|
5/13/2022
|
-6.00 / -9.84%
|
55.60
|
55.60
|
55.00
|
55.00
|
55.40
|
51.11
|
600
|
|
5/12/2022
|
-0.50 / -0.81%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.18
|
56.69
|
4,100
|
|
5/11/2022
|
+0.50 / +0.82%
|
62.00
|
62.00
|
60.70
|
61.50
|
61.48
|
57.15
|
6,000
|
|
5/10/2022
|
+0.10 / +0.16%
|
61.00
|
61.00
|
60.60
|
61.00
|
60.97
|
56.69
|
6,200
|
|
5/9/2022
|
+0.80 / +1.33%
|
61.50
|
62.00
|
55.10
|
60.90
|
60.96
|
56.60
|
16,000
|
|
5/6/2022
|
-1.70 / -2.75%
|
61.50
|
62.80
|
58.00
|
60.10
|
61.28
|
55.85
|
74,500
|
|
5/5/2022
|
+0.30 / +0.49%
|
62.00
|
62.00
|
59.00
|
61.80
|
61.39
|
57.43
|
9,800
|
|
5/4/2022
|
+3.50 / +6.03%
|
57.90
|
62.00
|
57.90
|
61.50
|
60.10
|
57.15
|
34,400
|
|
4/29/2022
|
+0.60 / +1.05%
|
56.90
|
58.00
|
56.90
|
58.00
|
57.75
|
53.90
|
3,100
|
|
4/28/2022
|
+1.60 / +2.87%
|
55.50
|
57.40
|
55.50
|
57.40
|
55.75
|
53.34
|
4,800
|
|
4/27/2022
|
+0.80 / +1.45%
|
50.00
|
55.80
|
50.00
|
55.80
|
50.53
|
51.86
|
1,100
|
|
4/26/2022
|
+2.70 / +5.16%
|
47.20
|
55.00
|
47.20
|
55.00
|
52.29
|
51.11
|
4,200
|
|
4/25/2022
|
-5.70 / -9.83%
|
53.00
|
53.00
|
52.30
|
52.30
|
52.53
|
48.60
|
300
|
|
4/22/2022
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
53.90
|
0
|
|
4/21/2022
|
+1.30 / +2.29%
|
56.40
|
58.00
|
52.10
|
58.00
|
57.12
|
53.90
|
11,900
|
|
4/20/2022
|
-2.80 / -4.71%
|
54.00
|
56.70
|
54.00
|
56.70
|
55.35
|
52.69
|
200
|
|
4/19/2022
|
+1.50 / +2.59%
|
57.90
|
59.80
|
57.90
|
59.50
|
58.52
|
55.29
|
8,300
|
|
4/18/2022
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
53.90
|
0
|
|
4/15/2022
|
-0.90 / -1.53%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.67
|
53.90
|
3,000
|
|
|